31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 3 | 20231123 | 192400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 4 | 20231123 | 192300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 5 | 20231123 | 192200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 6 | 20231123 | 192100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 7 | 20231123 | 192000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 8 | 20231123 | 191900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 9 | 20231123 | 191800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 10 | 20231123 | 191700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 11 | 20231123 | 191600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 12 | 20231123 | 191500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 13 | 20231123 | 191400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 14 | 20231123 | 191300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 15 | 20231123 | 191200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 16 | 20231123 | 191100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 17 | 20231123 | 191000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 18 | 20231123 | 190900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 19 | 20231123 | 190800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 20 | 20231123 | 190700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 21 | 20231123 | 190600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 22 | 20231123 | 190500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 23 | 20231123 | 190400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 24 | 20231123 | 190300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 25 | 20231123 | 190200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 26 | 20231123 | 190100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 27 | 20231123 | 190000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 28 | 20231123 | 185900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 29 | 20231123 | 185800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 30 | 20231123 | 185700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 31 | 20231123 | 185600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 32 | 20231123 | 185500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 33 | 20231123 | 185400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 34 | 20231123 | 185300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 35 | 20231123 | 185200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 36 | 20231123 | 185100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 37 | 20231123 | 185000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 38 | 20231123 | 184900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 39 | 20231123 | 184800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 40 | 20231123 | 184700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 41 | 20231123 | 184600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 42 | 20231123 | 184500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 43 | 20231123 | 184400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 44 | 20231123 | 184300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 45 | 20231123 | 184200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 46 | 20231123 | 184100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 47 | 20231123 | 184000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 48 | 20231123 | 183900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 49 | 20231123 | 183800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 50 | 20231123 | 183700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 51 | 20231123 | 183600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 52 | 20231123 | 183500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 53 | 20231123 | 183400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 54 | 20231123 | 183300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 55 | 20231123 | 183200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 56 | 20231123 | 183100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 57 | 20231123 | 183000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 58 | 20231123 | 182900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 59 | 20231123 | 182800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 60 | 20231123 | 182700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 61 | 20231123 | 182600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 62 | 20231123 | 182500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 63 | 20231123 | 182400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 64 | 20231123 | 182300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 65 | 20231123 | 182200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 66 | 20231123 | 182100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 67 | 20231123 | 182000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 68 | 20231123 | 181900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 69 | 20231123 | 181800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 70 | 20231123 | 181700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 71 | 20231123 | 181600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 72 | 20231123 | 181500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 73 | 20231123 | 181400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 74 | 20231123 | 181300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 75 | 20231123 | 181200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 76 | 20231123 | 181100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 77 | 20231123 | 181000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 78 | 20231123 | 180900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 79 | 20231123 | 180800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 80 | 20231123 | 180700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 81 | 20231123 | 180600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 82 | 20231123 | 180500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 83 | 20231123 | 180400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 84 | 20231123 | 180300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 85 | 20231123 | 180200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 86 | 20231123 | 180100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 87 | 20231123 | 180000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 88 | 20231123 | 175900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 89 | 20231123 | 175800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 90 | 20231123 | 175700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 91 | 20231123 | 175600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 92 | 20231123 | 175500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 93 | 20231123 | 175400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 94 | 20231123 | 175300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 95 | 20231123 | 175200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 96 | 20231123 | 175100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 97 | 20231123 | 175000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 98 | 20231123 | 174900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 99 | 20231123 | 174800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 100 | 20231123 | 174700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 101 | 20231123 | 174600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 102 | 20231123 | 174500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 103 | 20231123 | 174400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 104 | 20231123 | 174300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 105 | 20231123 | 174200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 106 | 20231123 | 174100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 107 | 20231123 | 174000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 108 | 20231123 | 173900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 109 | 20231123 | 173800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 110 | 20231123 | 173700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 111 | 20231123 | 173600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 112 | 20231123 | 173500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 113 | 20231123 | 173400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 114 | 20231123 | 173300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 115 | 20231123 | 173200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 116 | 20231123 | 173100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 117 | 20231123 | 173000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 118 | 20231123 | 172900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 119 | 20231123 | 172800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 120 | 20231123 | 172700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 121 | 20231123 | 172600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 122 | 20231123 | 172500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 123 | 20231123 | 172400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 124 | 20231123 | 172300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 125 | 20231123 | 172200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 126 | 20231123 | 172100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 127 | 20231123 | 172000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 128 | 20231123 | 171900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 129 | 20231123 | 171800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 130 | 20231123 | 171700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 131 | 20231123 | 171600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 132 | 20231123 | 171500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 133 | 20231123 | 171400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 134 | 20231123 | 171300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 135 | 20231123 | 171200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 136 | 20231123 | 171100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 137 | 20231123 | 171000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 138 | 20231123 | 170900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 139 | 20231123 | 170800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 140 | 20231123 | 170700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 141 | 20231123 | 170600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 142 | 20231123 | 170500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 143 | 20231123 | 170400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 144 | 20231123 | 170300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 145 | 20231123 | 170200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 146 | 20231123 | 170100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 147 | 20231123 | 170000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 148 | 20231123 | 165900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 149 | 20231123 | 165800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 150 | 20231123 | 165700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 151 | 20231123 | 165600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 152 | 20231123 | 165500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 153 | 20231123 | 165400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 154 | 20231123 | 165300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 155 | 20231123 | 165200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 156 | 20231123 | 165100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 157 | 20231123 | 165000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 158 | 20231123 | 164900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 159 | 20231123 | 164800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 160 | 20231123 | 164700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 161 | 20231123 | 164600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 162 | 20231123 | 164500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 163 | 20231123 | 164400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 164 | 20231123 | 164300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 165 | 20231123 | 164200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 166 | 20231123 | 164100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 167 | 20231123 | 164000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 168 | 20231123 | 163900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 169 | 20231123 | 163800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 170 | 20231123 | 163700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 171 | 20231123 | 163600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 172 | 20231123 | 163500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 173 | 20231123 | 163400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 174 | 20231123 | 163300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 175 | 20231123 | 163200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 176 | 20231123 | 163100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 177 | 20231123 | 163000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 178 | 20231123 | 162900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 179 | 20231123 | 162800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 180 | 20231123 | 162700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 181 | 20231123 | 162600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 182 | 20231123 | 162500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 183 | 20231123 | 162400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 184 | 20231123 | 162300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 185 | 20231123 | 162200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 186 | 20231123 | 162100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 187 | 20231123 | 162000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 188 | 20231123 | 161900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 189 | 20231123 | 161800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 190 | 20231123 | 161700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 191 | 20231123 | 161600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 192 | 20231123 | 161500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 193 | 20231123 | 161400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 194 | 20231123 | 161300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 195 | 20231123 | 161200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 196 | 20231123 | 161100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 197 | 20231123 | 161000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 198 | 20231123 | 160900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 199 | 20231123 | 160800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 200 | 20231123 | 160700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 201 | 20231123 | 160600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 202 | 20231123 | 160500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 203 | 20231123 | 160400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 204 | 20231123 | 160300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 205 | 20231123 | 160200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 206 | 20231123 | 160100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 207 | 20231123 | 160000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 208 | 20231123 | 155900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 209 | 20231123 | 155800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 210 | 20231123 | 155700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 211 | 20231123 | 155600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 212 | 20231123 | 155500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 213 | 20231123 | 155400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 214 | 20231123 | 155300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 215 | 20231123 | 155200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 216 | 20231123 | 155100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 217 | 20231123 | 155000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 218 | 20231123 | 154900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 219 | 20231123 | 154800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 220 | 20231123 | 154700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 221 | 20231123 | 154600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 222 | 20231123 | 154500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 223 | 20231123 | 154400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 224 | 20231123 | 154300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 225 | 20231123 | 154200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 226 | 20231123 | 154100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 227 | 20231123 | 154000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 228 | 20231123 | 153900 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 229 | 20231123 | 153800 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 230 | 20231123 | 153700 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 231 | 20231123 | 153600 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 232 | 20231123 | 153500 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 233 | 20231123 | 153400 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 234 | 20231123 | 153300 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 235 | 20231123 | 153200 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 236 | 20231123 | 153100 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 0 |
| 237 | 20231123 | 153000 | 2745849182 | 1694 | 1694 | 1694 | 1694 | 25502 |
| 238 | 20231123 | 152900 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 239 | 20231123 | 152800 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 240 | 20231123 | 152700 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 241 | 20231123 | 152600 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 242 | 20231123 | 152500 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 243 | 20231123 | 152400 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 244 | 20231123 | 152300 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 245 | 20231123 | 152200 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 246 | 20231123 | 152100 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 247 | 20231123 | 152000 | 2702648794 | 1696 | 1696 | 1696 | 1696 | 0 |
| 248 | 20231123 | 151900 | 2702648794 | 1696 | 1695 | 1696 | 1695 | 597 |
| 249 | 20231123 | 151800 | 2701636582 | 1695 | 1695 | 1695 | 1695 | 2223 |
| 250 | 20231123 | 151700 | 2697868597 | 1696 | 1696 | 1696 | 1696 | 3199 |
| 251 | 20231123 | 151600 | 2692443093 | 1696 | 1696 | 1697 | 1696 | 5317 |
| 252 | 20231123 | 151500 | 2683425341 | 1696 | 1697 | 1697 | 1696 | 1560 |
| 253 | 20231123 | 151400 | 2680778421 | 1697 | 1696 | 1697 | 1696 | 5062 |
| 254 | 20231123 | 151300 | 2672191572 | 1696 | 1696 | 1696 | 1696 | 1108 |
| 255 | 20231123 | 151200 | 2670312404 | 1696 | 1695 | 1696 | 1695 | 6960 |
| 256 | 20231123 | 151100 | 2658513160 | 1695 | 1697 | 1697 | 1695 | 17912 |
| 257 | 20231123 | 151000 | 2628148522 | 1696 | 1697 | 1698 | 1696 | 1609 |
| 258 | 20231123 | 150900 | 2625417955 | 1698 | 1696 | 1698 | 1696 | 5824 |
| 259 | 20231123 | 150800 | 2615538102 | 1697 | 1698 | 1698 | 1697 | 3607 |
| 260 | 20231123 | 150700 | 2609415254 | 1697 | 1696 | 1697 | 1696 | 454 |
| 261 | 20231123 | 150600 | 2608644931 | 1697 | 1695 | 1697 | 1695 | 310 |
| 262 | 20231123 | 150500 | 2608118901 | 1695 | 1697 | 1697 | 1695 | 1716 |
| 263 | 20231123 | 150400 | 2605208218 | 1698 | 1696 | 1698 | 1694 | 6834 |
| 264 | 20231123 | 150300 | 2593621757 | 1698 | 1697 | 1698 | 1695 | 3317 |
| 265 | 20231123 | 150200 | 2587994613 | 1694 | 1695 | 1695 | 1694 | 1686 |
| 266 | 20231123 | 150100 | 2585136951 | 1694 | 1694 | 1694 | 1694 | 100 |
| 267 | 20231123 | 150000 | 2584967551 | 1694 | 1697 | 1697 | 1694 | 771 |
| 268 | 20231123 | 145900 | 2583661140 | 1697 | 1695 | 1697 | 1695 | 728 |
| 269 | 20231123 | 145800 | 2582426779 | 1695 | 1696 | 1696 | 1695 | 3570 |
| 270 | 20231123 | 145700 | 2576374430 | 1696 | 1698 | 1698 | 1696 | 1121 |
| 271 | 20231123 | 145600 | 2574472060 | 1698 | 1697 | 1698 | 1695 | 540 |
| 272 | 20231123 | 145500 | 2573555718 | 1697 | 1695 | 1697 | 1695 | 2016 |
| 273 | 20231123 | 145400 | 2570136598 | 1695 | 1695 | 1696 | 1692 | 3377 |
| 274 | 20231123 | 145300 | 2564412138 | 1695 | 1692 | 1695 | 1692 | 13448 |
| 275 | 20231123 | 145200 | 2541638262 | 1692 | 1693 | 1693 | 1692 | 6748 |
| 276 | 20231123 | 145100 | 2530215410 | 1694 | 1693 | 1694 | 1693 | 2099 |
| 277 | 20231123 | 145000 | 2526661704 | 1693 | 1693 | 1694 | 1693 | 3650 |
| 278 | 20231123 | 144900 | 2520481744 | 1694 | 1693 | 1694 | 1693 | 2144 |
| 279 | 20231123 | 144800 | 2516851654 | 1693 | 1694 | 1694 | 1693 | 1335 |
| 280 | 20231123 | 144700 | 2514590264 | 1694 | 1693 | 1694 | 1693 | 414 |
| 281 | 20231123 | 144600 | 2513889174 | 1693 | 1693 | 1694 | 1693 | 1294 |
| 282 | 20231123 | 144500 | 2511698425 | 1693 | 1693 | 1693 | 1692 | 8705 |
| 283 | 20231123 | 144400 | 2496961892 | 1694 | 1693 | 1694 | 1693 | 224 |
| 284 | 20231123 | 144300 | 2496582642 | 1693 | 1692 | 1693 | 1692 | 1983 |
| 285 | 20231123 | 144200 | 2493227396 | 1692 | 1692 | 1694 | 1692 | 239 |
| 286 | 20231123 | 144100 | 2492822870 | 1694 | 1694 | 1694 | 1692 | 51 |
| 287 | 20231123 | 144000 | 2492736538 | 1694 | 1694 | 1694 | 1692 | 1260 |
| 288 | 20231123 | 143900 | 2490603599 | 1694 | 1695 | 1695 | 1694 | 1330 |
| 289 | 20231123 | 143800 | 2488350548 | 1695 | 1695 | 1695 | 1694 | 123 |
| 290 | 20231123 | 143700 | 2488142179 | 1695 | 1695 | 1695 | 1694 | 217 |
| 291 | 20231123 | 143600 | 2487774379 | 1695 | 1695 | 1695 | 1695 | 263 |
| 292 | 20231123 | 143500 | 2487328594 | 1695 | 1694 | 1695 | 1694 | 1690 |
| 293 | 20231123 | 143400 | 2484465208 | 1694 | 1695 | 1695 | 1694 | 815 |
| 294 | 20231123 | 143300 | 2483084597 | 1694 | 1695 | 1695 | 1694 | 2776 |
| 295 | 20231123 | 143200 | 2478380887 | 1694 | 1694 | 1695 | 1694 | 389 |
| 296 | 20231123 | 143100 | 2477721685 | 1694 | 1694 | 1695 | 1694 | 1808 |
| 297 | 20231123 | 143000 | 2474657885 | 1694 | 1695 | 1695 | 1694 | 4528 |
| 298 | 20231123 | 142900 | 2466986386 | 1695 | 1695 | 1695 | 1695 | 693 |
| 299 | 20231123 | 142800 | 2465811751 | 1695 | 1696 | 1696 | 1695 | 1140 |
| 300 | 20231123 | 142700 | 2463879328 | 1697 | 1698 | 1698 | 1697 | 303 |
| 301 | 20231123 | 142600 | 2463364935 | 1699 | 1699 | 1699 | 1694 | 3606 |
| 302 | 20231123 | 142500 | 2457239341 | 1694 | 1694 | 1699 | 1694 | 122 |
| 303 | 20231123 | 142400 | 2457032668 | 1694 | 1692 | 1697 | 1692 | 12488 |
| 304 | 20231123 | 142300 | 2435877736 | 1692 | 1691 | 1692 | 1690 | 2144 |
| 305 | 20231123 | 142200 | 2432250220 | 1690 | 1691 | 1692 | 1690 | 7615 |
| 306 | 20231123 | 142100 | 2419376023 | 1691 | 1696 | 1696 | 1691 | 21132 |
| 307 | 20231123 | 142000 | 2383590477 | 1697 | 1697 | 1698 | 1697 | 2893 |
| 308 | 20231123 | 141900 | 2378681011 | 1700 | 1698 | 1700 | 1698 | 1057 |
| 309 | 20231123 | 141800 | 2376885014 | 1698 | 1698 | 1698 | 1698 | 3426 |
| 310 | 20231123 | 141700 | 2371067666 | 1698 | 1698 | 1698 | 1698 | 162 |
| 311 | 20231123 | 141600 | 2370792590 | 1698 | 1699 | 1699 | 1698 | 5747 |
| 312 | 20231123 | 141500 | 2361034179 | 1698 | 1699 | 1699 | 1698 | 1371 |
| 313 | 20231123 | 141400 | 2358706033 | 1699 | 1699 | 1699 | 1698 | 2567 |
| 314 | 20231123 | 141300 | 2354345657 | 1699 | 1699 | 1699 | 1699 | 930 |
| 315 | 20231123 | 141200 | 2352765587 | 1699 | 1699 | 1699 | 1699 | 281 |
| 316 | 20231123 | 141100 | 2352288168 | 1699 | 1699 | 1699 | 1699 | 1860 |
| 317 | 20231123 | 141000 | 2349128028 | 1698 | 1698 | 1698 | 1698 | 253 |
| 318 | 20231123 | 140900 | 2348698434 | 1698 | 1700 | 1700 | 1698 | 3 |
| 319 | 20231123 | 140800 | 2348693336 | 1700 | 1698 | 1700 | 1698 | 1000 |
| 320 | 20231123 | 140700 | 2346995136 | 1698 | 1699 | 1699 | 1698 | 763 |
| 321 | 20231123 | 140600 | 2345699008 | 1699 | 1700 | 1700 | 1699 | 1413 |
| 322 | 20231123 | 140500 | 2343298289 | 1699 | 1699 | 1699 | 1699 | 533 |
| 323 | 20231123 | 140400 | 2342392722 | 1699 | 1700 | 1700 | 1699 | 797 |
| 324 | 20231123 | 140300 | 2341038599 | 1699 | 1700 | 1700 | 1699 | 1218 |
| 325 | 20231123 | 140200 | 2338968049 | 1700 | 1701 | 1701 | 1700 | 600 |
| 326 | 20231123 | 140100 | 2337948048 | 1700 | 1703 | 1703 | 1700 | 50 |
| 327 | 20231123 | 140000 | 2337863045 | 1703 | 1701 | 1703 | 1701 | 510 |
| 328 | 20231123 | 135900 | 2336995231 | 1701 | 1703 | 1703 | 1701 | 1162 |
| 329 | 20231123 | 135800 | 2335018478 | 1703 | 1703 | 1703 | 1703 | 11 |
| 330 | 20231123 | 135700 | 2334999745 | 1704 | 1703 | 1704 | 1698 | 10023 |
| 331 | 20231123 | 135600 | 2317967163 | 1703 | 1704 | 1704 | 1702 | 861 |
| 332 | 20231123 | 135500 | 2316500833 | 1703 | 1703 | 1703 | 1703 | 347 |
| 333 | 20231123 | 135400 | 2315909892 | 1703 | 1704 | 1704 | 1703 | 200 |
| 334 | 20231123 | 135300 | 2315569157 | 1704 | 1703 | 1704 | 1703 | 357 |
| 335 | 20231123 | 135200 | 2314961030 | 1704 | 1701 | 1705 | 1701 | 10320 |
| 336 | 20231123 | 135100 | 2297394878 | 1700 | 1701 | 1701 | 1700 | 116 |
| 337 | 20231123 | 135000 | 2297197568 | 1701 | 1701 | 1701 | 1701 | 200 |
| 338 | 20231123 | 134900 | 2296857368 | 1701 | 1700 | 1701 | 1699 | 1775 |
| 339 | 20231123 | 134800 | 2293840493 | 1701 | 1702 | 1702 | 1700 | 907 |
| 340 | 20231123 | 134700 | 2292297662 | 1702 | 1702 | 1702 | 1702 | 1289 |
| 341 | 20231123 | 134600 | 2290103784 | 1702 | 1702 | 1702 | 1701 | 370 |
| 342 | 20231123 | 134500 | 2289474387 | 1701 | 1701 | 1701 | 1701 | 0 |
| 343 | 20231123 | 134400 | 2289474387 | 1701 | 1702 | 1702 | 1701 | 970 |
| 344 | 20231123 | 134300 | 2287824028 | 1701 | 1701 | 1701 | 1701 | 4382 |
| 345 | 20231123 | 134200 | 2280370246 | 1701 | 1704 | 1707 | 1701 | 5106 |
| 346 | 20231123 | 134100 | 2271673667 | 1704 | 1707 | 1707 | 1704 | 303 |
| 347 | 20231123 | 134000 | 2271157046 | 1707 | 1703 | 1707 | 1702 | 702 |
| 348 | 20231123 | 133900 | 2269960628 | 1703 | 1703 | 1703 | 1703 | 178 |
| 349 | 20231123 | 133800 | 2269657494 | 1704 | 1703 | 1704 | 1703 | 2236 |
| 350 | 20231123 | 133700 | 2265848351 | 1703 | 1704 | 1704 | 1703 | 637 |
| 351 | 20231123 | 133600 | 2264763525 | 1704 | 1702 | 1704 | 1702 | 591 |
| 352 | 20231123 | 133500 | 2263757045 | 1703 | 1704 | 1704 | 1703 | 3193 |
| 353 | 20231123 | 133400 | 2258318174 | 1704 | 1703 | 1704 | 1703 | 12 |
| 354 | 20231123 | 133300 | 2258297728 | 1703 | 1703 | 1703 | 1703 | 382 |
| 355 | 20231123 | 133200 | 2257647182 | 1703 | 1704 | 1704 | 1703 | 1375 |
| 356 | 20231123 | 133100 | 2255305556 | 1704 | 1705 | 1705 | 1704 | 4885 |
| 357 | 20231123 | 133000 | 2246977131 | 1705 | 1705 | 1707 | 1704 | 318 |
| 358 | 20231123 | 132900 | 2246434929 | 1704 | 1703 | 1707 | 1703 | 363 |
| 359 | 20231123 | 132800 | 2245816381 | 1703 | 1703 | 1703 | 1703 | 1526 |
| 360 | 20231123 | 132700 | 2243217603 | 1702 | 1702 | 1703 | 1702 | 104 |
| 361 | 20231123 | 132600 | 2243040544 | 1702 | 1700 | 1702 | 1697 | 5569 |
| 362 | 20231123 | 132500 | 2233580647 | 1700 | 1700 | 1700 | 1700 | 500 |
| 363 | 20231123 | 132400 | 2232730647 | 1700 | 1698 | 1700 | 1698 | 3654 |
| 364 | 20231123 | 132300 | 2226522272 | 1698 | 1693 | 1698 | 1692 | 6626 |
| 365 | 20231123 | 132200 | 2215304631 | 1697 | 1693 | 1697 | 1693 | 9687 |
| 366 | 20231123 | 132100 | 2198881617 | 1693 | 1693 | 1693 | 1693 | 3221 |
| 367 | 20231123 | 132000 | 2193428464 | 1693 | 1693 | 1694 | 1692 | 6485 |
| 368 | 20231123 | 131900 | 2182452659 | 1693 | 1694 | 1695 | 1693 | 5811 |
| 369 | 20231123 | 131800 | 2172613002 | 1694 | 1694 | 1695 | 1694 | 232 |
| 370 | 20231123 | 131700 | 2172219977 | 1694 | 1694 | 1694 | 1694 | 3059 |
| 371 | 20231123 | 131600 | 2167038031 | 1695 | 1694 | 1695 | 1694 | 1120 |
| 372 | 20231123 | 131500 | 2165140743 | 1695 | 1694 | 1695 | 1694 | 328 |
| 373 | 20231123 | 131400 | 2164585087 | 1694 | 1696 | 1696 | 1694 | 11868 |
| 374 | 20231123 | 131300 | 2144469591 | 1696 | 1696 | 1696 | 1695 | 3057 |
| 375 | 20231123 | 131200 | 2139286132 | 1695 | 1696 | 1697 | 1695 | 4373 |
| 376 | 20231123 | 131100 | 2131868444 | 1697 | 1696 | 1697 | 1696 | 1476 |
| 377 | 20231123 | 131000 | 2129365088 | 1696 | 1696 | 1696 | 1696 | 185 |
| 378 | 20231123 | 130900 | 2129051328 | 1695 | 1697 | 1697 | 1695 | 1452 |
| 379 | 20231123 | 130800 | 2126588179 | 1695 | 1696 | 1697 | 1695 | 8939 |
| 380 | 20231123 | 130700 | 2111435446 | 1695 | 1699 | 1699 | 1695 | 2103 |
| 381 | 20231123 | 130600 | 2107868326 | 1698 | 1699 | 1699 | 1698 | 407 |
| 382 | 20231123 | 130500 | 2107176896 | 1699 | 1699 | 1699 | 1699 | 82 |
| 383 | 20231123 | 130400 | 2107037578 | 1699 | 1698 | 1699 | 1695 | 16622 |
| 384 | 20231123 | 130300 | 2078844510 | 1697 | 1696 | 1697 | 1696 | 338 |
| 385 | 20231123 | 130200 | 2078271212 | 1696 | 1698 | 1699 | 1696 | 10159 |
| 386 | 20231123 | 130100 | 2061026290 | 1698 | 1699 | 1699 | 1697 | 10128 |
| 387 | 20231123 | 130000 | 2043833574 | 1698 | 1697 | 1699 | 1697 | 2429 |
| 388 | 20231123 | 125900 | 2039709038 | 1697 | 1699 | 1699 | 1697 | 19300 |
| 389 | 20231123 | 125800 | 2006934287 | 1699 | 1703 | 1703 | 1699 | 2700 |
| 390 | 20231123 | 125700 | 2002343432 | 1703 | 1701 | 1703 | 1700 | 1114 |
| 391 | 20231123 | 125600 | 2000449098 | 1701 | 1700 | 1701 | 1700 | 4515 |
| 392 | 20231123 | 125500 | 1992773301 | 1701 | 1701 | 1701 | 1700 | 1969 |
| 393 | 20231123 | 125400 | 1989425478 | 1701 | 1701 | 1701 | 1701 | 3679 |
| 394 | 20231123 | 125300 | 1983167499 | 1701 | 1700 | 1704 | 1699 | 1906 |
| 395 | 20231123 | 125200 | 1979927068 | 1699 | 1701 | 1701 | 1699 | 16329 |
| 396 | 20231123 | 125100 | 1952167885 | 1701 | 1700 | 1702 | 1700 | 1385 |
| 397 | 20231123 | 125000 | 1949813081 | 1700 | 1702 | 1702 | 1700 | 23324 |
| 398 | 20231123 | 124900 | 1910150380 | 1703 | 1703 | 1703 | 1702 | 4457 |
| 399 | 20231123 | 124800 | 1902563933 | 1703 | 1703 | 1704 | 1702 | 1613 |
| 400 | 20231123 | 124700 | 1899817920 | 1702 | 1703 | 1704 | 1702 | 3349 |
| 401 | 20231123 | 124600 | 1894116522 | 1704 | 1705 | 1705 | 1703 | 8050 |
| 402 | 20231123 | 124500 | 1880397486 | 1707 | 1707 | 1709 | 1706 | 6312 |
| 403 | 20231123 | 124400 | 1869622223 | 1708 | 1708 | 1709 | 1707 | 1753 |
| 404 | 20231123 | 124300 | 1866627445 | 1708 | 1711 | 1711 | 1707 | 3214 |
| 405 | 20231123 | 124200 | 1861138493 | 1711 | 1712 | 1712 | 1708 | 4694 |
| 406 | 20231123 | 124100 | 1853108789 | 1712 | 1708 | 1714 | 1708 | 682 |
| 407 | 20231123 | 124000 | 1851943552 | 1707 | 1715 | 1715 | 1707 | 4274 |
| 408 | 20231123 | 123900 | 1844646870 | 1715 | 1706 | 1718 | 1706 | 3872 |
| 409 | 20231123 | 123800 | 1838040907 | 1718 | 1706 | 1719 | 1705 | 4009 |
| 410 | 20231123 | 123700 | 1831198892 | 1706 | 1708 | 1708 | 1706 | 2014 |
| 411 | 20231123 | 123600 | 1827762538 | 1707 | 1706 | 1707 | 1705 | 3353 |
| 412 | 20231123 | 123500 | 1822042517 | 1706 | 1706 | 1706 | 1705 | 1701 |
| 413 | 20231123 | 123400 | 1819140764 | 1706 | 1704 | 1706 | 1704 | 16190 |
| 414 | 20231123 | 123300 | 1791540610 | 1704 | 1705 | 1705 | 1703 | 6459 |
| 415 | 20231123 | 123200 | 1780532667 | 1706 | 1710 | 1710 | 1705 | 7478 |
| 416 | 20231123 | 123100 | 1767769346 | 1710 | 1711 | 1711 | 1710 | 5542 |
| 417 | 20231123 | 123000 | 1758292406 | 1710 | 1711 | 1715 | 1708 | 16505 |
| 418 | 20231123 | 122900 | 1730068831 | 1711 | 1715 | 1715 | 1711 | 9838 |
| 419 | 20231123 | 122800 | 1713213500 | 1715 | 1716 | 1719 | 1715 | 1827 |
| 420 | 20231123 | 122700 | 1710080009 | 1719 | 1716 | 1719 | 1715 | 1058 |
| 421 | 20231123 | 122600 | 1708265290 | 1719 | 1719 | 1719 | 1719 | 101 |
| 422 | 20231123 | 122500 | 1708091671 | 1719 | 1719 | 1719 | 1719 | 13 |
| 423 | 20231123 | 122400 | 1708069324 | 1719 | 1716 | 1719 | 1713 | 3379 |
| 424 | 20231123 | 122300 | 1702274691 | 1714 | 1714 | 1714 | 1714 | 0 |
| 425 | 20231123 | 122200 | 1702274691 | 1714 | 1717 | 1721 | 1714 | 1748 |
| 426 | 20231123 | 122100 | 1699275712 | 1716 | 1724 | 1724 | 1716 | 192 |
| 427 | 20231123 | 122000 | 1698946232 | 1725 | 1714 | 1726 | 1714 | 829 |
| 428 | 20231123 | 121900 | 1697524687 | 1713 | 1720 | 1720 | 1713 | 6609 |
| 429 | 20231123 | 121800 | 1686192987 | 1719 | 1723 | 1728 | 1710 | 30287 |
| 430 | 20231123 | 121700 | 1634201000 | 1723 | 1725 | 1725 | 1723 | 6583 |
| 431 | 20231123 | 121600 | 1622850227 | 1725 | 1728 | 1728 | 1725 | 3088 |
| 432 | 20231123 | 121500 | 1617519458 | 1728 | 1731 | 1731 | 1728 | 401 |
| 433 | 20231123 | 121400 | 1616826527 | 1732 | 1727 | 1732 | 1726 | 636 |
| 434 | 20231123 | 121300 | 1615726325 | 1725 | 1729 | 1729 | 1725 | 13916 |
| 435 | 20231123 | 121200 | 1591706064 | 1731 | 1730 | 1731 | 1728 | 3451 |
| 436 | 20231123 | 121100 | 1585737720 | 1730 | 1730 | 1730 | 1730 | 0 |
| 437 | 20231123 | 121000 | 1585737720 | 1730 | 1730 | 1730 | 1730 | 220 |
| 438 | 20231123 | 120900 | 1585357120 | 1730 | 1730 | 1730 | 1730 | 1136 |
| 439 | 20231123 | 120800 | 1583391840 | 1730 | 1730 | 1730 | 1729 | 680 |
| 440 | 20231123 | 120700 | 1582215458 | 1730 | 1730 | 1730 | 1729 | 901 |
| 441 | 20231123 | 120600 | 1580656778 | 1730 | 1731 | 1731 | 1730 | 300 |
| 442 | 20231123 | 120500 | 1580137724 | 1730 | 1731 | 1731 | 1730 | 1870 |
| 443 | 20231123 | 120400 | 1576902523 | 1730 | 1730 | 1730 | 1730 | 1 |
| 444 | 20231123 | 120300 | 1576900793 | 1730 | 1730 | 1730 | 1730 | 1 |
| 445 | 20231123 | 120200 | 1576899063 | 1730 | 1730 | 1731 | 1730 | 3548 |
| 446 | 20231123 | 120100 | 1570760921 | 1730 | 1731 | 1731 | 1730 | 6797 |
| 447 | 20231123 | 120000 | 1558999011 | 1732 | 1735 | 1735 | 1732 | 1823 |
| 448 | 20231123 | 115900 | 1555840033 | 1735 | 1737 | 1737 | 1735 | 9726 |
| 449 | 20231123 | 115800 | 1538946634 | 1737 | 1737 | 1737 | 1737 | 550 |
| 450 | 20231123 | 115700 | 1537991284 | 1737 | 1738 | 1738 | 1737 | 550 |
| 451 | 20231123 | 115600 | 1537035876 | 1737 | 1740 | 1740 | 1737 | 3563 |
| 452 | 20231123 | 115500 | 1530841606 | 1739 | 1739 | 1739 | 1739 | 5 |
| 453 | 20231123 | 115400 | 1530832911 | 1739 | 1739 | 1739 | 1739 | 165 |
| 454 | 20231123 | 115300 | 1530545976 | 1739 | 1739 | 1739 | 1739 | 867 |
| 455 | 20231123 | 115200 | 1529038263 | 1739 | 1738 | 1739 | 1738 | 1459 |
| 456 | 20231123 | 115100 | 1526502407 | 1738 | 1737 | 1738 | 1737 | 158 |
| 457 | 20231123 | 115000 | 1526227872 | 1737 | 1737 | 1737 | 1737 | 1 |
| 458 | 20231123 | 114900 | 1526226135 | 1738 | 1738 | 1738 | 1738 | 1329 |
| 459 | 20231123 | 114800 | 1523916333 | 1738 | 1738 | 1738 | 1738 | 160 |
| 460 | 20231123 | 114700 | 1523638253 | 1738 | 1740 | 1740 | 1737 | 3062 |
| 461 | 20231123 | 114600 | 1518317088 | 1740 | 1741 | 1741 | 1740 | 146 |
| 462 | 20231123 | 114500 | 1518063044 | 1738 | 1740 | 1740 | 1738 | 1217 |
| 463 | 20231123 | 114400 | 1515947150 | 1740 | 1740 | 1742 | 1739 | 106 |
| 464 | 20231123 | 114300 | 1515762778 | 1740 | 1743 | 1743 | 1739 | 4926 |
| 465 | 20231123 | 114200 | 1507190600 | 1743 | 1742 | 1743 | 1742 | 836 |
| 466 | 20231123 | 114100 | 1505734286 | 1743 | 1742 | 1743 | 1742 | 808 |
| 467 | 20231123 | 114000 | 1504326749 | 1741 | 1741 | 1742 | 1741 | 610 |
| 468 | 20231123 | 113900 | 1503264299 | 1742 | 1741 | 1742 | 1741 | 331 |
| 469 | 20231123 | 113800 | 1502688027 | 1743 | 1741 | 1743 | 1741 | 44 |
| 470 | 20231123 | 113700 | 1502611337 | 1743 | 1742 | 1743 | 1742 | 1084 |
| 471 | 20231123 | 113600 | 1500722037 | 1740 | 1740 | 1740 | 1740 | 1 |
| 472 | 20231123 | 113500 | 1500720297 | 1741 | 1740 | 1741 | 1740 | 849 |
| 473 | 20231123 | 113400 | 1499243036 | 1740 | 1742 | 1742 | 1739 | 1651 |
| 474 | 20231123 | 113300 | 1496370399 | 1743 | 1743 | 1743 | 1743 | 472 |
| 475 | 20231123 | 113200 | 1495547703 | 1743 | 1743 | 1743 | 1740 | 288 |
| 476 | 20231123 | 113100 | 1495046229 | 1743 | 1740 | 1743 | 1740 | 2393 |
| 477 | 20231123 | 113000 | 1490879385 | 1740 | 1740 | 1740 | 1740 | 1612 |
| 478 | 20231123 | 112900 | 1488074505 | 1738 | 1744 | 1744 | 1738 | 4468 |
| 479 | 20231123 | 112800 | 1480298509 | 1743 | 1745 | 1746 | 1743 | 4345 |
| 480 | 20231123 | 112700 | 1472718830 | 1746 | 1746 | 1746 | 1745 | 1401 |
| 481 | 20231123 | 112600 | 1470273637 | 1747 | 1746 | 1747 | 1746 | 1045 |
| 482 | 20231123 | 112500 | 1468449017 | 1746 | 1748 | 1748 | 1746 | 97 |
| 483 | 20231123 | 112400 | 1468279561 | 1747 | 1747 | 1747 | 1747 | 1879 |
| 484 | 20231123 | 112300 | 1464996948 | 1747 | 1749 | 1749 | 1747 | 4177 |
| 485 | 20231123 | 112200 | 1457698962 | 1749 | 1752 | 1752 | 1749 | 1803 |
| 486 | 20231123 | 112100 | 1454543109 | 1752 | 1748 | 1753 | 1747 | 25969 |
| 487 | 20231123 | 112000 | 1409091706 | 1747 | 1747 | 1747 | 1744 | 10226 |
| 488 | 20231123 | 111900 | 1391236888 | 1746 | 1740 | 1746 | 1740 | 13864 |
| 489 | 20231123 | 111800 | 1367056069 | 1741 | 1741 | 1741 | 1741 | 4791 |
| 490 | 20231123 | 111700 | 1358714938 | 1741 | 1742 | 1742 | 1741 | 11218 |
| 491 | 20231123 | 111600 | 1339173915 | 1742 | 1735 | 1742 | 1735 | 827 |
| 492 | 20231123 | 111500 | 1337733450 | 1735 | 1740 | 1740 | 1735 | 5390 |
| 493 | 20231123 | 111400 | 1328380622 | 1736 | 1735 | 1746 | 1735 | 22272 |
| 494 | 20231123 | 111300 | 1289632313 | 1734 | 1728 | 1735 | 1728 | 6993 |
| 495 | 20231123 | 111200 | 1277514948 | 1728 | 1728 | 1728 | 1728 | 0 |
| 496 | 20231123 | 111100 | 1277514948 | 1728 | 1728 | 1728 | 1728 | 0 |
| 497 | 20231123 | 111000 | 1277514948 | 1728 | 1728 | 1728 | 1728 | 866 |
| 498 | 20231123 | 110900 | 1276018500 | 1727 | 1733 | 1733 | 1727 | 1984 |
| 499 | 20231123 | 110800 | 1272585853 | 1733 | 1728 | 1733 | 1728 | 5769 |
| 500 | 20231123 | 110700 | 1262616296 | 1728 | 1735 | 1735 | 1728 | 1027 |
| 501 | 20231123 | 110600 | 1260840296 | 1735 | 1735 | 1735 | 1735 | 65 |
| 502 | 20231123 | 110500 | 1260727521 | 1734 | 1734 | 1734 | 1734 | 499 |
| 503 | 20231123 | 110400 | 1259862255 | 1734 | 1733 | 1734 | 1730 | 258 |
| 504 | 20231123 | 110300 | 1259415433 | 1733 | 1731 | 1733 | 1730 | 1370 |
| 505 | 20231123 | 110200 | 1257044213 | 1732 | 1732 | 1732 | 1732 | 21 |
| 506 | 20231123 | 110100 | 1257007841 | 1726 | 1726 | 1727 | 1726 | 6120 |
| 507 | 20231123 | 110000 | 1246444517 | 1726 | 1726 | 1733 | 1726 | 1374 |
| 508 | 20231123 | 105900 | 1244072720 | 1726 | 1734 | 1734 | 1726 | 6001 |
| 509 | 20231123 | 105800 | 1233688196 | 1734 | 1733 | 1734 | 1732 | 195 |
| 510 | 20231123 | 105700 | 1233350445 | 1734 | 1733 | 1734 | 1733 | 118 |
| 511 | 20231123 | 105600 | 1233145843 | 1732 | 1732 | 1732 | 1732 | 100 |
| 512 | 20231123 | 105500 | 1232972643 | 1733 | 1730 | 1733 | 1730 | 2872 |
| 513 | 20231123 | 105400 | 1228000336 | 1729 | 1730 | 1730 | 1729 | 1314 |
| 514 | 20231123 | 105300 | 1225728019 | 1732 | 1732 | 1732 | 1732 | 199 |
| 515 | 20231123 | 105200 | 1225383351 | 1732 | 1730 | 1732 | 1730 | 619 |
| 516 | 20231123 | 105100 | 1224311799 | 1730 | 1732 | 1732 | 1730 | 21 |
| 517 | 20231123 | 105000 | 1224275429 | 1732 | 1732 | 1732 | 1732 | 6 |
| 518 | 20231123 | 104900 | 1224265037 | 1728 | 1728 | 1728 | 1727 | 2484 |
| 519 | 20231123 | 104800 | 1219972976 | 1728 | 1728 | 1728 | 1727 | 9353 |
| 520 | 20231123 | 104700 | 1203817538 | 1728 | 1728 | 1728 | 1727 | 3507 |
| 521 | 20231123 | 104600 | 1197758185 | 1728 | 1728 | 1728 | 1728 | 282 |
| 522 | 20231123 | 104500 | 1197270889 | 1727 | 1727 | 1732 | 1727 | 2119 |
| 523 | 20231123 | 104400 | 1193610353 | 1727 | 1727 | 1727 | 1727 | 851 |
| 524 | 20231123 | 104300 | 1192140676 | 1727 | 1728 | 1728 | 1727 | 1295 |
| 525 | 20231123 | 104200 | 1189903929 | 1730 | 1730 | 1730 | 1730 | 2152 |
| 526 | 20231123 | 104100 | 1186180969 | 1730 | 1728 | 1730 | 1727 | 572 |
| 527 | 20231123 | 104000 | 1185192299 | 1727 | 1727 | 1727 | 1727 | 1978 |
| 528 | 20231123 | 103900 | 1181776293 | 1726 | 1728 | 1728 | 1725 | 12256 |
| 529 | 20231123 | 103800 | 1160613724 | 1728 | 1733 | 1733 | 1728 | 11543 |
| 530 | 20231123 | 103700 | 1140655385 | 1733 | 1734 | 1734 | 1732 | 1876 |
| 531 | 20231123 | 103600 | 1137405711 | 1734 | 1734 | 1734 | 1734 | 174 |
| 532 | 20231123 | 103500 | 1137103995 | 1734 | 1735 | 1735 | 1734 | 8992 |
| 533 | 20231123 | 103400 | 1121511586 | 1735 | 1735 | 1739 | 1735 | 683 |
| 534 | 20231123 | 103300 | 1120326577 | 1739 | 1739 | 1739 | 1739 | 60 |
| 535 | 20231123 | 103200 | 1120222237 | 1739 | 1735 | 1739 | 1735 | 584 |
| 536 | 20231123 | 103100 | 1119207069 | 1734 | 1734 | 1734 | 1734 | 0 |
| 537 | 20231123 | 103000 | 1119207069 | 1734 | 1735 | 1735 | 1734 | 937 |
| 538 | 20231123 | 102900 | 1117581892 | 1734 | 1732 | 1734 | 1732 | 172 |
| 539 | 20231123 | 102800 | 1117283700 | 1732 | 1732 | 1733 | 1731 | 2657 |
| 540 | 20231123 | 102700 | 1112682267 | 1731 | 1731 | 1731 | 1731 | 1046 |
| 541 | 20231123 | 102600 | 1110871641 | 1731 | 1735 | 1735 | 1731 | 6924 |
| 542 | 20231123 | 102500 | 1098876930 | 1735 | 1735 | 1735 | 1735 | 156 |
| 543 | 20231123 | 102400 | 1098606270 | 1734 | 1734 | 1734 | 1734 | 1483 |
| 544 | 20231123 | 102300 | 1096034748 | 1734 | 1739 | 1739 | 1734 | 1540 |
| 545 | 20231123 | 102200 | 1093364383 | 1734 | 1735 | 1739 | 1734 | 4512 |
| 546 | 20231123 | 102100 | 1085538106 | 1735 | 1735 | 1735 | 1735 | 870 |
| 547 | 20231123 | 102000 | 1084028656 | 1734 | 1736 | 1739 | 1734 | 3089 |
| 548 | 20231123 | 101900 | 1078667279 | 1736 | 1737 | 1741 | 1736 | 1081 |
| 549 | 20231123 | 101800 | 1076788254 | 1737 | 1743 | 1743 | 1737 | 16490 |
| 550 | 20231123 | 101700 | 1048118257 | 1743 | 1745 | 1749 | 1743 | 26401 |
| 551 | 20231123 | 101600 | 1002045449 | 1745 | 1744 | 1745 | 1744 | 1282 |
| 552 | 20231123 | 101500 | 999809412 | 1744 | 1742 | 1744 | 1742 | 8110 |
| 553 | 20231123 | 101400 | 985673341 | 1741 | 1740 | 1741 | 1739 | 2307 |
| 554 | 20231123 | 101300 | 981659966 | 1739 | 1737 | 1739 | 1737 | 1923 |
| 555 | 20231123 | 101200 | 978317434 | 1737 | 1734 | 1737 | 1732 | 3557 |
| 556 | 20231123 | 101100 | 972147137 | 1734 | 1734 | 1734 | 1734 | 1306 |
| 557 | 20231123 | 101000 | 969882533 | 1734 | 1734 | 1734 | 1734 | 430 |
| 558 | 20231123 | 100900 | 969136913 | 1734 | 1729 | 1734 | 1728 | 3604 |
| 559 | 20231123 | 100800 | 962904208 | 1729 | 1731 | 1731 | 1729 | 3505 |
| 560 | 20231123 | 100700 | 956840279 | 1731 | 1732 | 1732 | 1731 | 714 |
| 561 | 20231123 | 100600 | 955604078 | 1732 | 1732 | 1732 | 1731 | 1353 |
| 562 | 20231123 | 100500 | 953260895 | 1734 | 1733 | 1734 | 1732 | 5022 |
| 563 | 20231123 | 100400 | 944562504 | 1734 | 1735 | 1735 | 1734 | 60 |
| 564 | 20231123 | 100300 | 944458414 | 1735 | 1735 | 1735 | 1735 | 250 |
| 565 | 20231123 | 100200 | 944024664 | 1736 | 1731 | 1736 | 1731 | 1566 |
| 566 | 20231123 | 100100 | 941313903 | 1731 | 1731 | 1732 | 1731 | 2987 |
| 567 | 20231123 | 100000 | 936142866 | 1730 | 1737 | 1737 | 1730 | 550 |
| 568 | 20231123 | 095900 | 935189237 | 1738 | 1739 | 1739 | 1736 | 1059 |
| 569 | 20231123 | 095800 | 933349370 | 1737 | 1739 | 1740 | 1737 | 1464 |
| 570 | 20231123 | 095700 | 930804241 | 1739 | 1737 | 1739 | 1736 | 10415 |
| 571 | 20231123 | 095600 | 912707037 | 1736 | 1733 | 1736 | 1732 | 7146 |
| 572 | 20231123 | 095500 | 900309744 | 1733 | 1732 | 1733 | 1730 | 1512 |
| 573 | 20231123 | 095400 | 897690133 | 1732 | 1730 | 1732 | 1728 | 2264 |
| 574 | 20231123 | 095300 | 893775452 | 1726 | 1730 | 1730 | 1726 | 8054 |
| 575 | 20231123 | 095200 | 879855502 | 1730 | 1730 | 1731 | 1730 | 7685 |
| 576 | 20231123 | 095100 | 866560334 | 1730 | 1731 | 1731 | 1730 | 1162 |
| 577 | 20231123 | 095000 | 864549008 | 1731 | 1727 | 1731 | 1727 | 1019 |
| 578 | 20231123 | 094900 | 862789165 | 1727 | 1729 | 1729 | 1726 | 3200 |
| 579 | 20231123 | 094800 | 857263809 | 1728 | 1728 | 1728 | 1728 | 2422 |
| 580 | 20231123 | 094700 | 853078593 | 1728 | 1736 | 1736 | 1725 | 3657 |
| 581 | 20231123 | 094600 | 846750952 | 1737 | 1727 | 1738 | 1722 | 23641 |
| 582 | 20231123 | 094500 | 805861290 | 1724 | 1721 | 1725 | 1721 | 2366 |
| 583 | 20231123 | 094400 | 801783504 | 1721 | 1721 | 1721 | 1721 | 213 |
| 584 | 20231123 | 094300 | 801416931 | 1720 | 1718 | 1720 | 1718 | 1413 |
| 585 | 20231123 | 094200 | 798988123 | 1718 | 1720 | 1721 | 1718 | 5623 |
| 586 | 20231123 | 094100 | 789322865 | 1719 | 1718 | 1720 | 1718 | 1492 |
| 587 | 20231123 | 094000 | 786759395 | 1718 | 1717 | 1719 | 1717 | 830 |
| 588 | 20231123 | 093900 | 785334036 | 1717 | 1715 | 1717 | 1715 | 1269 |
| 589 | 20231123 | 093800 | 783156453 | 1715 | 1720 | 1720 | 1715 | 11045 |
| 590 | 20231123 | 093700 | 764187953 | 1720 | 1721 | 1721 | 1720 | 4089 |
| 591 | 20231123 | 093600 | 757154782 | 1721 | 1724 | 1724 | 1721 | 2528 |
| 592 | 20231123 | 093500 | 752802972 | 1724 | 1720 | 1724 | 1720 | 1033 |
| 593 | 20231123 | 093400 | 751023449 | 1720 | 1719 | 1721 | 1718 | 1303 |
| 594 | 20231123 | 093300 | 748782930 | 1718 | 1718 | 1718 | 1718 | 854 |
| 595 | 20231123 | 093200 | 747315758 | 1717 | 1719 | 1720 | 1717 | 7094 |
| 596 | 20231123 | 093100 | 735126871 | 1718 | 1721 | 1721 | 1718 | 1939 |
| 597 | 20231123 | 093000 | 731795265 | 1721 | 1725 | 1725 | 1720 | 2402 |
| 598 | 20231123 | 092900 | 727661556 | 1728 | 1720 | 1728 | 1720 | 1071 |
| 599 | 20231123 | 092800 | 725810876 | 1728 | 1728 | 1728 | 1728 | 1824 |
| 600 | 20231123 | 092700 | 722659004 | 1717 | 1716 | 1720 | 1716 | 22209 |
| 601 | 20231123 | 092600 | 684498833 | 1716 | 1715 | 1716 | 1714 | 3930 |
| 602 | 20231123 | 092500 | 677760455 | 1715 | 1719 | 1720 | 1715 | 7670 |
| 603 | 20231123 | 092400 | 664597487 | 1720 | 1727 | 1727 | 1720 | 1314 |
| 604 | 20231123 | 092300 | 662337089 | 1728 | 1733 | 1733 | 1720 | 5053 |
| 605 | 20231123 | 092200 | 653610850 | 1728 | 1717 | 1733 | 1716 | 16670 |
| 606 | 20231123 | 092100 | 624864921 | 1720 | 1718 | 1720 | 1717 | 3820 |
| 607 | 20231123 | 092000 | 618301003 | 1719 | 1712 | 1719 | 1712 | 4813 |
| 608 | 20231123 | 091900 | 610042127 | 1717 | 1712 | 1717 | 1711 | 3771 |
| 609 | 20231123 | 091800 | 603582890 | 1713 | 1714 | 1715 | 1713 | 7777 |
| 610 | 20231123 | 091700 | 590252131 | 1714 | 1715 | 1717 | 1711 | 9496 |
| 611 | 20231123 | 091600 | 573975668 | 1717 | 1720 | 1720 | 1714 | 9920 |
| 612 | 20231123 | 091500 | 556941308 | 1718 | 1723 | 1725 | 1717 | 4918 |
| 613 | 20231123 | 091400 | 548485990 | 1725 | 1717 | 1728 | 1713 | 15728 |
| 614 | 20231123 | 091300 | 521433173 | 1715 | 1708 | 1715 | 1704 | 10735 |
| 615 | 20231123 | 091200 | 503066448 | 1701 | 1700 | 1709 | 1700 | 7989 |
| 616 | 20231123 | 091100 | 489456082 | 1700 | 1699 | 1706 | 1698 | 17093 |
| 617 | 20231123 | 091000 | 460391027 | 1699 | 1698 | 1703 | 1697 | 21718 |
| 618 | 20231123 | 090900 | 423501858 | 1700 | 1697 | 1708 | 1696 | 24649 |
| 619 | 20231123 | 090800 | 381649439 | 1707 | 1708 | 1708 | 1695 | 61488 |
| 620 | 20231123 | 090700 | 277177907 | 1708 | 1711 | 1712 | 1708 | 18633 |
| 621 | 20231123 | 090600 | 245309109 | 1712 | 1713 | 1718 | 1711 | 16902 |
| 622 | 20231123 | 090500 | 216369578 | 1718 | 1713 | 1723 | 1711 | 17025 |
| 623 | 20231123 | 090400 | 187185427 | 1711 | 1714 | 1724 | 1711 | 24679 |
| 624 | 20231123 | 090300 | 144860226 | 1714 | 1735 | 1735 | 1711 | 22072 |
| 625 | 20231123 | 090200 | 106809331 | 1735 | 1745 | 1746 | 1734 | 18255 |
| 626 | 20231123 | 090100 | 75045186 | 1745 | 1741 | 1745 | 1739 | 16898 |
| 627 | 20231123 | 090000 | 45635006 | 1741 | 1739 | 1741 | 1739 | 23657 |