31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 3 | 20231114 | 202900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 4 | 20231114 | 202800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 5 | 20231114 | 202700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 6 | 20231114 | 202600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 7 | 20231114 | 202500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 8 | 20231114 | 202400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 9 | 20231114 | 202300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 10 | 20231114 | 202200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 11 | 20231114 | 202100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 12 | 20231114 | 202000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 13 | 20231114 | 201900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 14 | 20231114 | 201800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 15 | 20231114 | 201700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 16 | 20231114 | 201600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 17 | 20231114 | 201500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 18 | 20231114 | 201400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 19 | 20231114 | 201300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 20 | 20231114 | 201200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 21 | 20231114 | 201100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 22 | 20231114 | 201000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 23 | 20231114 | 200900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 24 | 20231114 | 200800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 25 | 20231114 | 200700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 26 | 20231114 | 200600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 27 | 20231114 | 200500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 28 | 20231114 | 200400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 29 | 20231114 | 200300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 30 | 20231114 | 200200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 31 | 20231114 | 200100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 32 | 20231114 | 200000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 33 | 20231114 | 195900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 34 | 20231114 | 195800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 35 | 20231114 | 195700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 36 | 20231114 | 195600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 37 | 20231114 | 195500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 38 | 20231114 | 195400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 39 | 20231114 | 195300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 40 | 20231114 | 195200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 41 | 20231114 | 195100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 42 | 20231114 | 195000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 43 | 20231114 | 194900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 44 | 20231114 | 194800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 45 | 20231114 | 194700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 46 | 20231114 | 194600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 47 | 20231114 | 194500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 48 | 20231114 | 194400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 49 | 20231114 | 194300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 50 | 20231114 | 194200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 51 | 20231114 | 194100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 52 | 20231114 | 194000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 53 | 20231114 | 193900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 54 | 20231114 | 193800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 55 | 20231114 | 193700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 56 | 20231114 | 193600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 57 | 20231114 | 193500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 58 | 20231114 | 193400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 59 | 20231114 | 193300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 60 | 20231114 | 193200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 61 | 20231114 | 193100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 62 | 20231114 | 193000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 63 | 20231114 | 192900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 64 | 20231114 | 192800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 65 | 20231114 | 192700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 66 | 20231114 | 192600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 67 | 20231114 | 192500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 68 | 20231114 | 192400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 69 | 20231114 | 192300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 70 | 20231114 | 192200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 71 | 20231114 | 192100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 72 | 20231114 | 192000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 73 | 20231114 | 191900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 74 | 20231114 | 191800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 75 | 20231114 | 191700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 76 | 20231114 | 191600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 77 | 20231114 | 191500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 78 | 20231114 | 191400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 79 | 20231114 | 191300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 80 | 20231114 | 191200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 81 | 20231114 | 191100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 82 | 20231114 | 191000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 83 | 20231114 | 190900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 84 | 20231114 | 190800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 85 | 20231114 | 190700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 86 | 20231114 | 190600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 87 | 20231114 | 190500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 88 | 20231114 | 190400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 89 | 20231114 | 190300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 90 | 20231114 | 190200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 91 | 20231114 | 190100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 92 | 20231114 | 190000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 93 | 20231114 | 185900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 94 | 20231114 | 185800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 95 | 20231114 | 185700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 96 | 20231114 | 185600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 97 | 20231114 | 185500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 98 | 20231114 | 185400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 99 | 20231114 | 185300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 100 | 20231114 | 185200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 101 | 20231114 | 185100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 102 | 20231114 | 185000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 103 | 20231114 | 184900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 104 | 20231114 | 184800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 105 | 20231114 | 184700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 106 | 20231114 | 184600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 107 | 20231114 | 184500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 108 | 20231114 | 184400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 109 | 20231114 | 184300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 110 | 20231114 | 184200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 111 | 20231114 | 184100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 112 | 20231114 | 184000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 113 | 20231114 | 183900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 114 | 20231114 | 183800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 115 | 20231114 | 183700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 116 | 20231114 | 183600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 117 | 20231114 | 183500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 118 | 20231114 | 183400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 119 | 20231114 | 183300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 120 | 20231114 | 183200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 121 | 20231114 | 183100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 122 | 20231114 | 183000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 123 | 20231114 | 182900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 124 | 20231114 | 182800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 125 | 20231114 | 182700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 126 | 20231114 | 182600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 127 | 20231114 | 182500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 128 | 20231114 | 182400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 129 | 20231114 | 182300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 130 | 20231114 | 182200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 131 | 20231114 | 182100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 132 | 20231114 | 182000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 133 | 20231114 | 181900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 134 | 20231114 | 181800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 135 | 20231114 | 181700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 136 | 20231114 | 181600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 137 | 20231114 | 181500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 138 | 20231114 | 181400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 139 | 20231114 | 181300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 140 | 20231114 | 181200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 141 | 20231114 | 181100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 142 | 20231114 | 181000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 143 | 20231114 | 180900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 144 | 20231114 | 180800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 145 | 20231114 | 180700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 146 | 20231114 | 180600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 147 | 20231114 | 180500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 148 | 20231114 | 180400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 149 | 20231114 | 180300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 150 | 20231114 | 180200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 151 | 20231114 | 180100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 152 | 20231114 | 180000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 153 | 20231114 | 175900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 154 | 20231114 | 175800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 155 | 20231114 | 175700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 156 | 20231114 | 175600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 157 | 20231114 | 175500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 158 | 20231114 | 175400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 159 | 20231114 | 175300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 160 | 20231114 | 175200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 161 | 20231114 | 175100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 162 | 20231114 | 175000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 163 | 20231114 | 174900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 164 | 20231114 | 174800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 165 | 20231114 | 174700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 166 | 20231114 | 174600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 167 | 20231114 | 174500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 168 | 20231114 | 174400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 169 | 20231114 | 174300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 170 | 20231114 | 174200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 171 | 20231114 | 174100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 172 | 20231114 | 174000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 173 | 20231114 | 173900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 174 | 20231114 | 173800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 175 | 20231114 | 173700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 176 | 20231114 | 173600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 177 | 20231114 | 173500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 178 | 20231114 | 173400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 179 | 20231114 | 173300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 180 | 20231114 | 173200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 181 | 20231114 | 173100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 182 | 20231114 | 173000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 183 | 20231114 | 172900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 184 | 20231114 | 172800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 185 | 20231114 | 172700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 186 | 20231114 | 172600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 187 | 20231114 | 172500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 188 | 20231114 | 172400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 189 | 20231114 | 172300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 190 | 20231114 | 172200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 191 | 20231114 | 172100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 192 | 20231114 | 172000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 193 | 20231114 | 171900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 194 | 20231114 | 171800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 195 | 20231114 | 171700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 196 | 20231114 | 171600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 197 | 20231114 | 171500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 198 | 20231114 | 171400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 199 | 20231114 | 171300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 200 | 20231114 | 171200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 201 | 20231114 | 171100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 202 | 20231114 | 171000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 203 | 20231114 | 170900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 204 | 20231114 | 170800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 205 | 20231114 | 170700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 206 | 20231114 | 170600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 207 | 20231114 | 170500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 208 | 20231114 | 170400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 209 | 20231114 | 170300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 210 | 20231114 | 170200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 211 | 20231114 | 170100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 212 | 20231114 | 170000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 213 | 20231114 | 165900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 214 | 20231114 | 165800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 215 | 20231114 | 165700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 216 | 20231114 | 165600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 217 | 20231114 | 165500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 218 | 20231114 | 165400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 219 | 20231114 | 165300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 220 | 20231114 | 165200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 221 | 20231114 | 165100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 222 | 20231114 | 165000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 223 | 20231114 | 164900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 224 | 20231114 | 164800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 225 | 20231114 | 164700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 226 | 20231114 | 164600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 227 | 20231114 | 164500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 228 | 20231114 | 164400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 229 | 20231114 | 164300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 230 | 20231114 | 164200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 231 | 20231114 | 164100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 232 | 20231114 | 164000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 233 | 20231114 | 163900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 234 | 20231114 | 163800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 235 | 20231114 | 163700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 236 | 20231114 | 163600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 237 | 20231114 | 163500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 238 | 20231114 | 163400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 239 | 20231114 | 163300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 240 | 20231114 | 163200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 241 | 20231114 | 163100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 242 | 20231114 | 163000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 243 | 20231114 | 162900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 244 | 20231114 | 162800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 245 | 20231114 | 162700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 246 | 20231114 | 162600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 247 | 20231114 | 162500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 248 | 20231114 | 162400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 249 | 20231114 | 162300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 250 | 20231114 | 162200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 251 | 20231114 | 162100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 252 | 20231114 | 162000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 253 | 20231114 | 161900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 254 | 20231114 | 161800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 255 | 20231114 | 161700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 256 | 20231114 | 161600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 257 | 20231114 | 161500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 258 | 20231114 | 161400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 259 | 20231114 | 161300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 260 | 20231114 | 161200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 261 | 20231114 | 161100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 262 | 20231114 | 161000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 263 | 20231114 | 160900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 264 | 20231114 | 160800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 265 | 20231114 | 160700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 266 | 20231114 | 160600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 267 | 20231114 | 160500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 268 | 20231114 | 160400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 269 | 20231114 | 160300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 270 | 20231114 | 160200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 271 | 20231114 | 160100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 272 | 20231114 | 160000 | 1899040088 | 622 | 622 | 622 | 622 | 18770 |
| 273 | 20231114 | 155900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 274 | 20231114 | 155800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 275 | 20231114 | 155700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 276 | 20231114 | 155600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 277 | 20231114 | 155500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 278 | 20231114 | 155400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 279 | 20231114 | 155300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 280 | 20231114 | 155200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 281 | 20231114 | 155100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 282 | 20231114 | 155000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 283 | 20231114 | 154900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 284 | 20231114 | 154800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 285 | 20231114 | 154700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 286 | 20231114 | 154600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 287 | 20231114 | 154500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 288 | 20231114 | 154400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 289 | 20231114 | 154300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 290 | 20231114 | 154200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 291 | 20231114 | 154100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 292 | 20231114 | 154000 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 293 | 20231114 | 153900 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 294 | 20231114 | 153800 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 295 | 20231114 | 153700 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 296 | 20231114 | 153600 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 297 | 20231114 | 153500 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 298 | 20231114 | 153400 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 299 | 20231114 | 153300 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 300 | 20231114 | 153200 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 301 | 20231114 | 153100 | 1899040088 | 622 | 622 | 622 | 622 | 0 |
| 302 | 20231114 | 153000 | 1899040088 | 622 | 622 | 622 | 622 | 37540 |
| 303 | 20231114 | 152900 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 304 | 20231114 | 152800 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 305 | 20231114 | 152700 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 306 | 20231114 | 152600 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 307 | 20231114 | 152500 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 308 | 20231114 | 152400 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 309 | 20231114 | 152300 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 310 | 20231114 | 152200 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 311 | 20231114 | 152100 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 312 | 20231114 | 152000 | 1887365148 | 623 | 623 | 623 | 623 | 0 |
| 313 | 20231114 | 151900 | 1887365148 | 623 | 624 | 624 | 621 | 586 |
| 314 | 20231114 | 151800 | 1887001087 | 624 | 621 | 624 | 621 | 1373 |
| 315 | 20231114 | 151700 | 1886148448 | 620 | 625 | 625 | 620 | 26608 |
| 316 | 20231114 | 151600 | 1869645864 | 625 | 621 | 625 | 621 | 6255 |
| 317 | 20231114 | 151500 | 1865761505 | 621 | 623 | 623 | 621 | 1625 |
| 318 | 20231114 | 151400 | 1864751674 | 621 | 623 | 623 | 621 | 1333 |
| 319 | 20231114 | 151300 | 1863921274 | 623 | 625 | 625 | 623 | 12 |
| 320 | 20231114 | 151200 | 1863913794 | 623 | 622 | 623 | 622 | 2031 |
| 321 | 20231114 | 151100 | 1862648483 | 622 | 622 | 622 | 621 | 141206 |
| 322 | 20231114 | 151000 | 1774957549 | 620 | 622 | 622 | 620 | 601 |
| 323 | 20231114 | 150900 | 1774584129 | 623 | 623 | 623 | 620 | 930 |
| 324 | 20231114 | 150800 | 1774005911 | 623 | 622 | 624 | 622 | 1711 |
| 325 | 20231114 | 150700 | 1772940657 | 620 | 622 | 622 | 620 | 19236 |
| 326 | 20231114 | 150600 | 1760996082 | 623 | 623 | 623 | 623 | 129 |
| 327 | 20231114 | 150500 | 1760915715 | 623 | 623 | 623 | 623 | 9 |
| 328 | 20231114 | 150400 | 1760910108 | 623 | 623 | 623 | 623 | 10 |
| 329 | 20231114 | 150300 | 1760903878 | 622 | 622 | 622 | 622 | 212 |
| 330 | 20231114 | 150200 | 1760772014 | 622 | 622 | 622 | 622 | 38 |
| 331 | 20231114 | 150100 | 1760748378 | 622 | 625 | 625 | 622 | 1650 |
| 332 | 20231114 | 150000 | 1759717278 | 621 | 622 | 625 | 621 | 9721 |
| 333 | 20231114 | 145900 | 1753671510 | 622 | 622 | 622 | 622 | 1 |
| 334 | 20231114 | 145800 | 1753670888 | 625 | 625 | 625 | 625 | 2 |
| 335 | 20231114 | 145700 | 1753669638 | 622 | 625 | 625 | 622 | 2742 |
| 336 | 20231114 | 145600 | 1751959638 | 624 | 624 | 624 | 624 | 50 |
| 337 | 20231114 | 145500 | 1751928438 | 624 | 625 | 625 | 624 | 5 |
| 338 | 20231114 | 145400 | 1751925317 | 625 | 624 | 625 | 624 | 3444 |
| 339 | 20231114 | 145300 | 1749775697 | 624 | 624 | 624 | 624 | 0 |
| 340 | 20231114 | 145200 | 1749775697 | 624 | 624 | 624 | 624 | 0 |
| 341 | 20231114 | 145100 | 1749775697 | 624 | 624 | 624 | 622 | 5 |
| 342 | 20231114 | 145000 | 1749772581 | 622 | 623 | 623 | 622 | 5037 |
| 343 | 20231114 | 144900 | 1746639417 | 622 | 622 | 622 | 622 | 0 |
| 344 | 20231114 | 144800 | 1746639417 | 622 | 624 | 624 | 622 | 4767 |
| 345 | 20231114 | 144700 | 1743672813 | 625 | 625 | 625 | 625 | 7 |
| 346 | 20231114 | 144600 | 1743668438 | 625 | 625 | 625 | 625 | 1 |
| 347 | 20231114 | 144500 | 1743667813 | 625 | 624 | 625 | 624 | 2053 |
| 348 | 20231114 | 144400 | 1742386738 | 624 | 625 | 625 | 624 | 1562 |
| 349 | 20231114 | 144300 | 1741412049 | 624 | 624 | 624 | 624 | 2640 |
| 350 | 20231114 | 144200 | 1739764689 | 624 | 624 | 624 | 623 | 1778 |
| 351 | 20231114 | 144100 | 1738655260 | 623 | 624 | 624 | 623 | 350 |
| 352 | 20231114 | 144000 | 1738436950 | 625 | 625 | 625 | 625 | 3 |
| 353 | 20231114 | 143900 | 1738435075 | 625 | 627 | 627 | 623 | 6731 |
| 354 | 20231114 | 143800 | 1734215890 | 627 | 627 | 627 | 627 | 10 |
| 355 | 20231114 | 143700 | 1734209620 | 627 | 626 | 627 | 626 | 226 |
| 356 | 20231114 | 143600 | 1734067919 | 623 | 623 | 623 | 623 | 629 |
| 357 | 20231114 | 143500 | 1733676052 | 622 | 627 | 627 | 622 | 560 |
| 358 | 20231114 | 143400 | 1733327727 | 622 | 622 | 623 | 622 | 1244 |
| 359 | 20231114 | 143300 | 1732553950 | 623 | 623 | 623 | 623 | 5 |
| 360 | 20231114 | 143200 | 1732550835 | 626 | 622 | 626 | 622 | 52 |
| 361 | 20231114 | 143100 | 1732518484 | 623 | 623 | 627 | 622 | 6145 |
| 362 | 20231114 | 143000 | 1728691279 | 627 | 627 | 627 | 623 | 492 |
| 363 | 20231114 | 142900 | 1728382799 | 623 | 626 | 626 | 623 | 1201 |
| 364 | 20231114 | 142800 | 1727634306 | 626 | 626 | 626 | 626 | 99 |
| 365 | 20231114 | 142700 | 1727572332 | 627 | 627 | 627 | 627 | 7804 |
| 366 | 20231114 | 142600 | 1722679224 | 627 | 627 | 627 | 627 | 0 |
| 367 | 20231114 | 142500 | 1722679224 | 627 | 625 | 627 | 624 | 287 |
| 368 | 20231114 | 142400 | 1722499652 | 625 | 625 | 625 | 624 | 502 |
| 369 | 20231114 | 142300 | 1722186128 | 625 | 624 | 625 | 624 | 4500 |
| 370 | 20231114 | 142200 | 1719373876 | 624 | 624 | 624 | 624 | 735 |
| 371 | 20231114 | 142100 | 1718915236 | 623 | 623 | 624 | 623 | 101 |
| 372 | 20231114 | 142000 | 1718852312 | 624 | 624 | 624 | 624 | 0 |
| 373 | 20231114 | 141900 | 1718852312 | 624 | 624 | 624 | 624 | 250 |
| 374 | 20231114 | 141800 | 1718696312 | 624 | 624 | 624 | 624 | 5172 |
| 375 | 20231114 | 141700 | 1715468984 | 624 | 624 | 624 | 624 | 1450 |
| 376 | 20231114 | 141600 | 1714564184 | 624 | 623 | 625 | 623 | 60 |
| 377 | 20231114 | 141500 | 1714526762 | 623 | 623 | 623 | 623 | 100 |
| 378 | 20231114 | 141400 | 1714464462 | 625 | 625 | 625 | 625 | 1595 |
| 379 | 20231114 | 141300 | 1713467587 | 622 | 622 | 622 | 622 | 538 |
| 380 | 20231114 | 141200 | 1713132951 | 621 | 621 | 621 | 621 | 744 |
| 381 | 20231114 | 141100 | 1712670927 | 622 | 621 | 625 | 621 | 8182 |
| 382 | 20231114 | 141000 | 1707588970 | 621 | 623 | 623 | 621 | 31508 |
| 383 | 20231114 | 140900 | 1688005760 | 624 | 624 | 624 | 624 | 401 |
| 384 | 20231114 | 140800 | 1687755536 | 623 | 624 | 624 | 623 | 4347 |
| 385 | 20231114 | 140700 | 1685047315 | 623 | 623 | 624 | 623 | 12361 |
| 386 | 20231114 | 140600 | 1677344905 | 624 | 624 | 624 | 624 | 900 |
| 387 | 20231114 | 140500 | 1676783305 | 624 | 624 | 624 | 624 | 289 |
| 388 | 20231114 | 140400 | 1676602969 | 624 | 624 | 624 | 624 | 89 |
| 389 | 20231114 | 140300 | 1676547433 | 624 | 624 | 624 | 624 | 2787 |
| 390 | 20231114 | 140200 | 1674808345 | 624 | 624 | 624 | 624 | 1020 |
| 391 | 20231114 | 140100 | 1674171865 | 624 | 624 | 624 | 624 | 0 |
| 392 | 20231114 | 140000 | 1674171865 | 624 | 624 | 624 | 624 | 584 |
| 393 | 20231114 | 135900 | 1673807449 | 624 | 624 | 624 | 624 | 11324 |
| 394 | 20231114 | 135800 | 1666741273 | 624 | 624 | 624 | 624 | 6791 |
| 395 | 20231114 | 135700 | 1662503689 | 625 | 625 | 625 | 625 | 1667 |
| 396 | 20231114 | 135600 | 1661461814 | 626 | 626 | 626 | 626 | 1 |
| 397 | 20231114 | 135500 | 1661461188 | 626 | 626 | 626 | 626 | 1504 |
| 398 | 20231114 | 135400 | 1660519684 | 625 | 625 | 625 | 625 | 0 |
| 399 | 20231114 | 135300 | 1660519684 | 625 | 625 | 625 | 625 | 0 |
| 400 | 20231114 | 135200 | 1660519684 | 625 | 626 | 626 | 625 | 5025 |
| 401 | 20231114 | 135100 | 1657377894 | 625 | 626 | 626 | 625 | 4297 |
| 402 | 20231114 | 135000 | 1654688291 | 626 | 626 | 626 | 626 | 6270 |
| 403 | 20231114 | 134900 | 1650763271 | 626 | 626 | 626 | 626 | 531 |
| 404 | 20231114 | 134800 | 1650430865 | 626 | 627 | 629 | 626 | 1378 |
| 405 | 20231114 | 134700 | 1649567814 | 627 | 627 | 627 | 627 | 0 |
| 406 | 20231114 | 134600 | 1649567814 | 627 | 628 | 629 | 627 | 1608 |
| 407 | 20231114 | 134500 | 1648556444 | 629 | 626 | 629 | 626 | 1676 |
| 408 | 20231114 | 134400 | 1647507265 | 626 | 629 | 629 | 626 | 8157 |
| 409 | 20231114 | 134300 | 1642381539 | 630 | 630 | 630 | 630 | 50 |
| 410 | 20231114 | 134200 | 1642350039 | 630 | 630 | 630 | 630 | 1726 |
| 411 | 20231114 | 134100 | 1641262659 | 629 | 629 | 629 | 629 | 0 |
| 412 | 20231114 | 134000 | 1641262659 | 629 | 629 | 629 | 629 | 3119 |
| 413 | 20231114 | 133900 | 1639300808 | 628 | 628 | 628 | 628 | 400 |
| 414 | 20231114 | 133800 | 1639049608 | 627 | 627 | 629 | 627 | 5827 |
| 415 | 20231114 | 133700 | 1635393221 | 628 | 628 | 628 | 628 | 4 |
| 416 | 20231114 | 133600 | 1635390709 | 629 | 628 | 629 | 628 | 1281 |
| 417 | 20231114 | 133500 | 1634586191 | 628 | 628 | 628 | 627 | 1657 |
| 418 | 20231114 | 133400 | 1633545600 | 628 | 628 | 628 | 627 | 2146 |
| 419 | 20231114 | 133300 | 1632197922 | 628 | 628 | 629 | 628 | 3023 |
| 420 | 20231114 | 133200 | 1630299425 | 628 | 630 | 630 | 628 | 3440 |
| 421 | 20231114 | 133100 | 1628132327 | 630 | 629 | 630 | 629 | 17747 |
| 422 | 20231114 | 133000 | 1616965055 | 629 | 628 | 629 | 628 | 10703 |
| 423 | 20231114 | 132900 | 1610233139 | 628 | 627 | 628 | 627 | 4287 |
| 424 | 20231114 | 132800 | 1607541090 | 627 | 627 | 627 | 626 | 2047 |
| 425 | 20231114 | 132700 | 1606257626 | 627 | 626 | 627 | 626 | 90 |
| 426 | 20231114 | 132600 | 1606201276 | 626 | 626 | 626 | 626 | 10 |
| 427 | 20231114 | 132500 | 1606195016 | 626 | 626 | 626 | 626 | 0 |
| 428 | 20231114 | 132400 | 1606195016 | 626 | 628 | 628 | 626 | 130 |
| 429 | 20231114 | 132300 | 1606113616 | 626 | 627 | 627 | 626 | 2649 |
| 430 | 20231114 | 132200 | 1604453931 | 627 | 627 | 627 | 627 | 501 |
| 431 | 20231114 | 132100 | 1604139804 | 627 | 627 | 627 | 627 | 100 |
| 432 | 20231114 | 132000 | 1604077104 | 627 | 627 | 627 | 627 | 232 |
| 433 | 20231114 | 131900 | 1603931640 | 627 | 626 | 627 | 626 | 2102 |
| 434 | 20231114 | 131800 | 1602615686 | 628 | 628 | 628 | 626 | 613 |
| 435 | 20231114 | 131700 | 1602231234 | 626 | 628 | 628 | 626 | 302 |
| 436 | 20231114 | 131600 | 1602041882 | 626 | 627 | 627 | 626 | 6038 |
| 437 | 20231114 | 131500 | 1598261694 | 627 | 627 | 627 | 627 | 400 |
| 438 | 20231114 | 131400 | 1598010894 | 627 | 628 | 629 | 627 | 1141 |
| 439 | 20231114 | 131300 | 1597294541 | 629 | 629 | 629 | 628 | 5002 |
| 440 | 20231114 | 131200 | 1594153283 | 628 | 627 | 628 | 626 | 6321 |
| 441 | 20231114 | 131100 | 1590188051 | 627 | 628 | 628 | 627 | 510 |
| 442 | 20231114 | 131000 | 1589867870 | 628 | 628 | 628 | 628 | 0 |
| 443 | 20231114 | 130900 | 1589867870 | 628 | 626 | 628 | 626 | 5974 |
| 444 | 20231114 | 130800 | 1586126298 | 627 | 627 | 627 | 627 | 200 |
| 445 | 20231114 | 130700 | 1586000898 | 628 | 628 | 628 | 628 | 1735 |
| 446 | 20231114 | 130600 | 1584911318 | 627 | 627 | 627 | 627 | 212 |
| 447 | 20231114 | 130500 | 1584778394 | 627 | 627 | 627 | 627 | 1735 |
| 448 | 20231114 | 130400 | 1583690549 | 627 | 626 | 627 | 625 | 6166 |
| 449 | 20231114 | 130300 | 1579830000 | 624 | 625 | 625 | 624 | 307 |
| 450 | 20231114 | 130200 | 1579638421 | 624 | 624 | 624 | 624 | 700 |
| 451 | 20231114 | 130100 | 1579201621 | 624 | 624 | 624 | 624 | 417 |
| 452 | 20231114 | 130000 | 1578941413 | 626 | 626 | 626 | 626 | 0 |
| 453 | 20231114 | 125900 | 1578941413 | 626 | 626 | 626 | 622 | 1065 |
| 454 | 20231114 | 125800 | 1578278356 | 622 | 624 | 626 | 622 | 9761 |
| 455 | 20231114 | 125700 | 1572200597 | 624 | 626 | 626 | 624 | 46 |
| 456 | 20231114 | 125600 | 1572171883 | 626 | 626 | 626 | 626 | 1179 |
| 457 | 20231114 | 125500 | 1571433829 | 626 | 626 | 626 | 626 | 29 |
| 458 | 20231114 | 125400 | 1571415675 | 626 | 626 | 626 | 626 | 193 |
| 459 | 20231114 | 125300 | 1571294857 | 626 | 626 | 626 | 626 | 174 |
| 460 | 20231114 | 125200 | 1571185933 | 624 | 624 | 624 | 624 | 0 |
| 461 | 20231114 | 125100 | 1571185933 | 624 | 624 | 624 | 624 | 15 |
| 462 | 20231114 | 125000 | 1571176573 | 626 | 626 | 626 | 626 | 23 |
| 463 | 20231114 | 124900 | 1571162175 | 624 | 624 | 624 | 624 | 920 |
| 464 | 20231114 | 124800 | 1570588095 | 624 | 625 | 626 | 624 | 16819 |
| 465 | 20231114 | 124700 | 1560086270 | 624 | 624 | 624 | 624 | 500 |
| 466 | 20231114 | 124600 | 1559774270 | 624 | 624 | 624 | 624 | 139 |
| 467 | 20231114 | 124500 | 1559687534 | 625 | 625 | 625 | 623 | 102 |
| 468 | 20231114 | 124400 | 1559623984 | 623 | 625 | 625 | 623 | 501 |
| 469 | 20231114 | 124300 | 1559311859 | 623 | 623 | 623 | 623 | 200 |
| 470 | 20231114 | 124200 | 1559187259 | 624 | 625 | 625 | 624 | 3882 |
| 471 | 20231114 | 124100 | 1556764080 | 625 | 625 | 625 | 625 | 0 |
| 472 | 20231114 | 124000 | 1556764080 | 625 | 625 | 625 | 625 | 180 |
| 473 | 20231114 | 123900 | 1556651580 | 625 | 625 | 625 | 625 | 0 |
| 474 | 20231114 | 123800 | 1556651580 | 625 | 625 | 625 | 625 | 12 |
| 475 | 20231114 | 123700 | 1556644080 | 624 | 624 | 624 | 624 | 0 |
| 476 | 20231114 | 123600 | 1556644080 | 624 | 624 | 624 | 624 | 274 |
| 477 | 20231114 | 123500 | 1556473104 | 626 | 625 | 626 | 625 | 1982 |
| 478 | 20231114 | 123400 | 1555234353 | 625 | 625 | 625 | 625 | 2400 |
| 479 | 20231114 | 123300 | 1553734353 | 625 | 625 | 625 | 625 | 1 |
| 480 | 20231114 | 123200 | 1553733728 | 625 | 625 | 625 | 625 | 2000 |
| 481 | 20231114 | 123100 | 1552483728 | 625 | 625 | 625 | 625 | 10 |
| 482 | 20231114 | 123000 | 1552477478 | 626 | 626 | 626 | 626 | 7 |
| 483 | 20231114 | 122900 | 1552473096 | 626 | 626 | 626 | 626 | 763 |
| 484 | 20231114 | 122800 | 1551995458 | 624 | 624 | 624 | 624 | 700 |
| 485 | 20231114 | 122700 | 1551558658 | 624 | 625 | 625 | 623 | 7690 |
| 486 | 20231114 | 122600 | 1546760309 | 625 | 625 | 625 | 625 | 1000 |
| 487 | 20231114 | 122500 | 1546135309 | 626 | 626 | 626 | 626 | 2 |
| 488 | 20231114 | 122400 | 1546134057 | 626 | 626 | 626 | 626 | 1842 |
| 489 | 20231114 | 122300 | 1544980965 | 626 | 627 | 627 | 626 | 7636 |
| 490 | 20231114 | 122200 | 1540198193 | 627 | 628 | 628 | 627 | 206 |
| 491 | 20231114 | 122100 | 1540068972 | 627 | 628 | 628 | 627 | 1652 |
| 492 | 20231114 | 122000 | 1539032212 | 628 | 629 | 629 | 628 | 551 |
| 493 | 20231114 | 121900 | 1538685762 | 629 | 627 | 629 | 627 | 3481 |
| 494 | 20231114 | 121800 | 1536502881 | 627 | 627 | 627 | 626 | 1282 |
| 495 | 20231114 | 121700 | 1535699717 | 629 | 628 | 629 | 628 | 10710 |
| 496 | 20231114 | 121600 | 1528967697 | 627 | 627 | 627 | 627 | 5000 |
| 497 | 20231114 | 121500 | 1525832697 | 627 | 628 | 628 | 627 | 5009 |
| 498 | 20231114 | 121400 | 1522692046 | 628 | 627 | 628 | 627 | 699 |
| 499 | 20231114 | 121300 | 1522253075 | 627 | 627 | 627 | 627 | 0 |
| 500 | 20231114 | 121200 | 1522253075 | 627 | 626 | 627 | 626 | 90 |
| 501 | 20231114 | 121100 | 1522196725 | 626 | 628 | 628 | 626 | 6061 |
| 502 | 20231114 | 121000 | 1518402008 | 627 | 628 | 630 | 626 | 2954 |
| 503 | 20231114 | 120900 | 1516548977 | 630 | 630 | 630 | 630 | 1071 |
| 504 | 20231114 | 120800 | 1515874247 | 630 | 629 | 630 | 628 | 2983 |
| 505 | 20231114 | 120700 | 1513997756 | 629 | 630 | 630 | 629 | 3341 |
| 506 | 20231114 | 120600 | 1511896067 | 630 | 629 | 630 | 629 | 6798 |
| 507 | 20231114 | 120500 | 1507613335 | 630 | 630 | 630 | 630 | 5613 |
| 508 | 20231114 | 120400 | 1504077145 | 630 | 630 | 630 | 629 | 6341 |
| 509 | 20231114 | 120300 | 1500083213 | 629 | 630 | 630 | 629 | 471 |
| 510 | 20231114 | 120200 | 1499786500 | 628 | 628 | 628 | 628 | 1061 |
| 511 | 20231114 | 120100 | 1499120192 | 632 | 632 | 632 | 626 | 11342 |
| 512 | 20231114 | 120000 | 1491995858 | 630 | 630 | 630 | 630 | 1308 |
| 513 | 20231114 | 115900 | 1491171818 | 630 | 630 | 630 | 629 | 5230 |
| 514 | 20231114 | 115800 | 1487876919 | 630 | 630 | 630 | 630 | 0 |
| 515 | 20231114 | 115700 | 1487876919 | 630 | 630 | 633 | 630 | 2280 |
| 516 | 20231114 | 115600 | 1486440513 | 633 | 633 | 633 | 633 | 4956 |
| 517 | 20231114 | 115500 | 1483303365 | 633 | 634 | 634 | 630 | 4052 |
| 518 | 20231114 | 115400 | 1480746621 | 634 | 633 | 634 | 632 | 15146 |
| 519 | 20231114 | 115300 | 1471146701 | 634 | 632 | 634 | 631 | 10213 |
| 520 | 20231114 | 115200 | 1464691321 | 631 | 632 | 633 | 629 | 6326 |
| 521 | 20231114 | 115100 | 1460696345 | 633 | 632 | 633 | 632 | 5565 |
| 522 | 20231114 | 115000 | 1457179165 | 633 | 632 | 633 | 632 | 3196 |
| 523 | 20231114 | 114900 | 1455159173 | 632 | 633 | 633 | 632 | 7937 |
| 524 | 20231114 | 114800 | 1450136483 | 633 | 635 | 635 | 633 | 7382 |
| 525 | 20231114 | 114700 | 1445457677 | 634 | 634 | 634 | 633 | 19436 |
| 526 | 20231114 | 114600 | 1433142298 | 634 | 633 | 634 | 633 | 7957 |
| 527 | 20231114 | 114500 | 1428103987 | 632 | 629 | 633 | 629 | 92224 |
| 528 | 20231114 | 114400 | 1369855089 | 630 | 629 | 631 | 629 | 2044 |
| 529 | 20231114 | 114300 | 1368568803 | 631 | 630 | 632 | 630 | 21703 |
| 530 | 20231114 | 114200 | 1354879097 | 630 | 627 | 630 | 627 | 10125 |
| 531 | 20231114 | 114100 | 1348507037 | 627 | 630 | 630 | 625 | 12811 |
| 532 | 20231114 | 114000 | 1340487671 | 631 | 631 | 631 | 631 | 5100 |
| 533 | 20231114 | 113900 | 1337269571 | 631 | 631 | 631 | 630 | 1097 |
| 534 | 20231114 | 113800 | 1336577443 | 631 | 631 | 631 | 630 | 582 |
| 535 | 20231114 | 113700 | 1336210221 | 632 | 632 | 632 | 632 | 120 |
| 536 | 20231114 | 113600 | 1336134381 | 632 | 632 | 633 | 631 | 4031 |
| 537 | 20231114 | 113500 | 1333586410 | 632 | 629 | 633 | 628 | 77587 |
| 538 | 20231114 | 113400 | 1284693217 | 628 | 629 | 629 | 628 | 2119 |
| 539 | 20231114 | 113300 | 1283360372 | 629 | 628 | 629 | 628 | 15132 |
| 540 | 20231114 | 113200 | 1273855364 | 628 | 628 | 628 | 628 | 6 |
| 541 | 20231114 | 113100 | 1273851596 | 627 | 627 | 628 | 627 | 548 |
| 542 | 20231114 | 113000 | 1273507980 | 627 | 627 | 627 | 627 | 0 |
| 543 | 20231114 | 112900 | 1273507980 | 627 | 627 | 627 | 627 | 1190 |
| 544 | 20231114 | 112800 | 1272761850 | 627 | 627 | 627 | 627 | 2026 |
| 545 | 20231114 | 112700 | 1271491548 | 627 | 627 | 627 | 627 | 318 |
| 546 | 20231114 | 112600 | 1271292162 | 627 | 628 | 628 | 627 | 522 |
| 547 | 20231114 | 112500 | 1270964355 | 628 | 628 | 628 | 628 | 504 |
| 548 | 20231114 | 112400 | 1270647843 | 628 | 628 | 628 | 627 | 7019 |
| 549 | 20231114 | 112300 | 1266239929 | 628 | 627 | 628 | 627 | 1787 |
| 550 | 20231114 | 112200 | 1265118085 | 626 | 627 | 627 | 626 | 1584 |
| 551 | 20231114 | 112100 | 1264124922 | 628 | 630 | 630 | 628 | 17665 |
| 552 | 20231114 | 112000 | 1253023807 | 630 | 624 | 630 | 624 | 59858 |
| 553 | 20231114 | 111900 | 1215455183 | 623 | 623 | 623 | 623 | 1463 |
| 554 | 20231114 | 111800 | 1214543734 | 624 | 624 | 624 | 624 | 758 |
| 555 | 20231114 | 111700 | 1214070742 | 624 | 623 | 624 | 623 | 952 |
| 556 | 20231114 | 111600 | 1213477596 | 623 | 624 | 624 | 623 | 1767 |
| 557 | 20231114 | 111500 | 1212374989 | 624 | 624 | 624 | 624 | 3897 |
| 558 | 20231114 | 111400 | 1209943261 | 624 | 623 | 624 | 623 | 4744 |
| 559 | 20231114 | 111300 | 1206987746 | 623 | 623 | 623 | 622 | 6644 |
| 560 | 20231114 | 111200 | 1202851709 | 622 | 622 | 622 | 622 | 112 |
| 561 | 20231114 | 111100 | 1202782045 | 623 | 623 | 623 | 623 | 113 |
| 562 | 20231114 | 111000 | 1202711646 | 621 | 621 | 621 | 621 | 301 |
| 563 | 20231114 | 110900 | 1202524725 | 623 | 619 | 623 | 619 | 21410 |
| 564 | 20231114 | 110800 | 1189229532 | 620 | 619 | 620 | 619 | 287 |
| 565 | 20231114 | 110700 | 1189051878 | 619 | 619 | 619 | 619 | 350 |
| 566 | 20231114 | 110600 | 1188835228 | 620 | 620 | 620 | 620 | 50 |
| 567 | 20231114 | 110500 | 1188804228 | 620 | 620 | 620 | 620 | 679 |
| 568 | 20231114 | 110400 | 1188383248 | 620 | 621 | 621 | 620 | 740 |
| 569 | 20231114 | 110300 | 1187924447 | 621 | 620 | 621 | 620 | 30 |
| 570 | 20231114 | 110200 | 1187905827 | 621 | 621 | 621 | 620 | 4 |
| 571 | 20231114 | 110100 | 1187903344 | 620 | 620 | 622 | 620 | 1392 |
| 572 | 20231114 | 110000 | 1187040301 | 623 | 620 | 623 | 620 | 11 |
| 573 | 20231114 | 105900 | 1187033460 | 623 | 623 | 623 | 620 | 20 |
| 574 | 20231114 | 105800 | 1187021003 | 623 | 623 | 623 | 623 | 10138 |
| 575 | 20231114 | 105700 | 1180705029 | 623 | 624 | 624 | 623 | 1201 |
| 576 | 20231114 | 105600 | 1179955806 | 624 | 620 | 624 | 620 | 20220 |
| 577 | 20231114 | 105500 | 1167358268 | 623 | 623 | 623 | 623 | 151 |
| 578 | 20231114 | 105400 | 1167264195 | 624 | 623 | 624 | 623 | 847 |
| 579 | 20231114 | 105300 | 1166736306 | 621 | 623 | 623 | 621 | 114 |
| 580 | 20231114 | 105200 | 1166665288 | 624 | 623 | 624 | 623 | 4507 |
| 581 | 20231114 | 105100 | 1163854702 | 624 | 620 | 624 | 620 | 11000 |
| 582 | 20231114 | 105000 | 1157023167 | 620 | 619 | 620 | 619 | 20003 |
| 583 | 20231114 | 104900 | 1144622177 | 619 | 616 | 620 | 616 | 7160 |
| 584 | 20231114 | 104800 | 1140202482 | 616 | 616 | 616 | 616 | 147 |
| 585 | 20231114 | 104700 | 1140111930 | 619 | 619 | 619 | 619 | 444 |
| 586 | 20231114 | 104600 | 1139837094 | 619 | 616 | 619 | 614 | 120684 |
| 587 | 20231114 | 104500 | 1065674082 | 616 | 616 | 616 | 616 | 0 |
| 588 | 20231114 | 104400 | 1065674082 | 616 | 616 | 616 | 616 | 3639 |
| 589 | 20231114 | 104300 | 1063432458 | 616 | 616 | 616 | 616 | 24921 |
| 590 | 20231114 | 104200 | 1048081122 | 614 | 615 | 616 | 614 | 7002 |
| 591 | 20231114 | 104100 | 1043781891 | 615 | 615 | 615 | 614 | 3290 |
| 592 | 20231114 | 104000 | 1041759518 | 615 | 615 | 615 | 615 | 1311 |
| 593 | 20231114 | 103900 | 1040953253 | 615 | 615 | 616 | 615 | 15976 |
| 594 | 20231114 | 103800 | 1031125330 | 615 | 616 | 616 | 615 | 4823 |
| 595 | 20231114 | 103700 | 1028157516 | 616 | 617 | 617 | 616 | 231686 |
| 596 | 20231114 | 103600 | 885412738 | 617 | 617 | 617 | 617 | 295 |
| 597 | 20231114 | 103500 | 885230723 | 620 | 617 | 620 | 617 | 451 |
| 598 | 20231114 | 103400 | 884952453 | 617 | 617 | 617 | 617 | 1411 |
| 599 | 20231114 | 103300 | 884081866 | 617 | 617 | 617 | 617 | 35 |
| 600 | 20231114 | 103200 | 884060271 | 617 | 618 | 618 | 617 | 16486 |
| 601 | 20231114 | 103100 | 873877120 | 620 | 618 | 620 | 618 | 985 |
| 602 | 20231114 | 103000 | 873268378 | 617 | 618 | 618 | 617 | 1071 |
| 603 | 20231114 | 102900 | 872606551 | 618 | 620 | 620 | 618 | 522 |
| 604 | 20231114 | 102800 | 872283911 | 620 | 619 | 620 | 619 | 3761 |
| 605 | 20231114 | 102700 | 869955160 | 619 | 619 | 619 | 618 | 1190 |
| 606 | 20231114 | 102600 | 869219460 | 619 | 619 | 619 | 619 | 1 |
| 607 | 20231114 | 102500 | 869218841 | 619 | 616 | 619 | 614 | 49483 |
| 608 | 20231114 | 102400 | 838714491 | 616 | 616 | 616 | 616 | 2237 |
| 609 | 20231114 | 102300 | 837336499 | 612 | 617 | 617 | 612 | 28821 |
| 610 | 20231114 | 102200 | 819620808 | 618 | 620 | 621 | 614 | 183689 |
| 611 | 20231114 | 102100 | 706545398 | 619 | 620 | 620 | 619 | 3861 |
| 612 | 20231114 | 102000 | 704152181 | 620 | 620 | 620 | 620 | 935 |
| 613 | 20231114 | 101900 | 703572481 | 621 | 623 | 623 | 621 | 13279 |
| 614 | 20231114 | 101800 | 695314553 | 623 | 623 | 623 | 622 | 390 |
| 615 | 20231114 | 101700 | 695071873 | 623 | 626 | 626 | 623 | 198 |
| 616 | 20231114 | 101600 | 694948227 | 626 | 626 | 626 | 626 | 111 |
| 617 | 20231114 | 101500 | 694878741 | 626 | 626 | 626 | 626 | 0 |
| 618 | 20231114 | 101400 | 694878741 | 626 | 625 | 626 | 622 | 68087 |
| 619 | 20231114 | 101300 | 652519943 | 626 | 626 | 626 | 626 | 563 |
| 620 | 20231114 | 101200 | 652167505 | 626 | 626 | 626 | 626 | 137 |
| 621 | 20231114 | 101100 | 652081743 | 627 | 627 | 627 | 627 | 4777 |
| 622 | 20231114 | 101000 | 649086564 | 628 | 625 | 628 | 625 | 1100 |
| 623 | 20231114 | 100900 | 648398764 | 625 | 625 | 625 | 625 | 2500 |
| 624 | 20231114 | 100800 | 646836264 | 625 | 625 | 625 | 625 | 478 |
| 625 | 20231114 | 100700 | 646537514 | 625 | 627 | 628 | 625 | 5986 |
| 626 | 20231114 | 100600 | 642783487 | 627 | 627 | 627 | 627 | 1 |
| 627 | 20231114 | 100500 | 642782860 | 626 | 626 | 626 | 626 | 2429 |
| 628 | 20231114 | 100400 | 641262306 | 626 | 624 | 626 | 622 | 16760 |
| 629 | 20231114 | 100300 | 630801733 | 622 | 622 | 622 | 622 | 236 |
| 630 | 20231114 | 100200 | 630654941 | 622 | 624 | 625 | 622 | 4497 |
| 631 | 20231114 | 100100 | 627855103 | 625 | 625 | 625 | 622 | 171 |
| 632 | 20231114 | 100000 | 627748711 | 625 | 624 | 625 | 621 | 2171 |
| 633 | 20231114 | 095900 | 626395041 | 621 | 625 | 625 | 621 | 3788 |
| 634 | 20231114 | 095800 | 624039733 | 625 | 622 | 625 | 622 | 11 |
| 635 | 20231114 | 095700 | 624032888 | 622 | 622 | 622 | 622 | 2500 |
| 636 | 20231114 | 095600 | 622477888 | 622 | 622 | 622 | 622 | 5425 |
| 637 | 20231114 | 095500 | 619103538 | 622 | 624 | 625 | 622 | 247 |
| 638 | 20231114 | 095400 | 618949774 | 621 | 625 | 625 | 621 | 12429 |
| 639 | 20231114 | 095300 | 611220899 | 624 | 625 | 625 | 624 | 226 |
| 640 | 20231114 | 095200 | 611079873 | 623 | 625 | 625 | 623 | 454 |
| 641 | 20231114 | 095100 | 610796835 | 625 | 626 | 626 | 624 | 133208 |
| 642 | 20231114 | 095000 | 527486836 | 627 | 627 | 627 | 627 | 0 |
| 643 | 20231114 | 094900 | 527486836 | 627 | 627 | 627 | 627 | 2519 |
| 644 | 20231114 | 094800 | 525907423 | 627 | 626 | 627 | 626 | 250 |
| 645 | 20231114 | 094700 | 525750773 | 626 | 627 | 627 | 626 | 271 |
| 646 | 20231114 | 094600 | 525581076 | 627 | 627 | 627 | 626 | 8263 |
| 647 | 20231114 | 094500 | 520404363 | 627 | 628 | 628 | 627 | 51 |
| 648 | 20231114 | 094400 | 520372382 | 628 | 627 | 628 | 627 | 2500 |
| 649 | 20231114 | 094300 | 518803882 | 627 | 628 | 628 | 627 | 591 |
| 650 | 20231114 | 094200 | 518433234 | 626 | 627 | 628 | 626 | 26331 |
| 651 | 20231114 | 094100 | 501941876 | 627 | 627 | 627 | 626 | 26530 |
| 652 | 20231114 | 094000 | 485307588 | 628 | 628 | 628 | 627 | 10338 |
| 653 | 20231114 | 093900 | 478823610 | 628 | 628 | 629 | 628 | 12771 |
| 654 | 20231114 | 093800 | 470802013 | 628 | 630 | 630 | 627 | 9551 |
| 655 | 20231114 | 093700 | 464800730 | 630 | 627 | 630 | 627 | 2180 |
| 656 | 20231114 | 093600 | 463428249 | 627 | 626 | 630 | 626 | 3304 |
| 657 | 20231114 | 093500 | 461359921 | 626 | 631 | 631 | 626 | 4065 |
| 658 | 20231114 | 093400 | 458799168 | 631 | 634 | 634 | 625 | 116188 |
| 659 | 20231114 | 093300 | 385637811 | 631 | 628 | 636 | 627 | 135744 |
| 660 | 20231114 | 093200 | 300161402 | 628 | 627 | 628 | 625 | 21359 |
| 661 | 20231114 | 093100 | 286752154 | 627 | 627 | 628 | 625 | 2204 |
| 662 | 20231114 | 093000 | 285373332 | 627 | 623 | 627 | 623 | 19113 |
| 663 | 20231114 | 092900 | 273412535 | 622 | 625 | 625 | 621 | 10242 |
| 664 | 20231114 | 092800 | 267018981 | 625 | 626 | 627 | 624 | 7747 |
| 665 | 20231114 | 092700 | 262170461 | 625 | 618 | 625 | 618 | 30478 |
| 666 | 20231114 | 092600 | 243280633 | 616 | 614 | 618 | 614 | 3019 |
| 667 | 20231114 | 092500 | 241422047 | 614 | 615 | 617 | 614 | 8855 |
| 668 | 20231114 | 092400 | 235981790 | 615 | 615 | 615 | 615 | 26307 |
| 669 | 20231114 | 092300 | 219802985 | 615 | 617 | 617 | 615 | 22913 |
| 670 | 20231114 | 092200 | 205711166 | 619 | 616 | 619 | 615 | 2387 |
| 671 | 20231114 | 092100 | 204241972 | 618 | 619 | 619 | 616 | 859 |
| 672 | 20231114 | 092000 | 203710535 | 619 | 616 | 620 | 615 | 55767 |
| 673 | 20231114 | 091900 | 169410539 | 616 | 620 | 620 | 616 | 1296 |
| 674 | 20231114 | 091800 | 168611500 | 620 | 620 | 620 | 616 | 3176 |
| 675 | 20231114 | 091700 | 166646996 | 620 | 621 | 622 | 616 | 23148 |
| 676 | 20231114 | 091600 | 152372978 | 622 | 621 | 622 | 616 | 15555 |
| 677 | 20231114 | 091500 | 142704928 | 622 | 622 | 622 | 615 | 15992 |
| 678 | 20231114 | 091400 | 132851803 | 622 | 620 | 622 | 616 | 13885 |
| 679 | 20231114 | 091300 | 124278740 | 620 | 621 | 625 | 620 | 23828 |
| 680 | 20231114 | 091200 | 109496053 | 625 | 621 | 625 | 620 | 3954 |
| 681 | 20231114 | 091100 | 107040151 | 621 | 627 | 627 | 620 | 6636 |
| 682 | 20231114 | 091000 | 102922105 | 621 | 628 | 628 | 621 | 6987 |
| 683 | 20231114 | 090900 | 98579937 | 628 | 620 | 628 | 618 | 9730 |
| 684 | 20231114 | 090800 | 92499999 | 625 | 627 | 627 | 621 | 8505 |
| 685 | 20231114 | 090700 | 87198942 | 621 | 628 | 628 | 619 | 14041 |
| 686 | 20231114 | 090600 | 78405965 | 628 | 625 | 630 | 625 | 22222 |
| 687 | 20231114 | 090500 | 64463823 | 625 | 626 | 627 | 621 | 10222 |
| 688 | 20231114 | 090400 | 58070548 | 626 | 622 | 626 | 618 | 7732 |
| 689 | 20231114 | 090300 | 53252383 | 616 | 627 | 627 | 616 | 42607 |
| 690 | 20231114 | 090200 | 26760114 | 627 | 626 | 627 | 623 | 6351 |
| 691 | 20231114 | 090100 | 22779436 | 627 | 617 | 627 | 617 | 4994 |
| 692 | 20231114 | 090000 | 19674787 | 617 | 624 | 624 | 617 | 28828 |