30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 3 | 20231127 | 185100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 4 | 20231127 | 185000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 5 | 20231127 | 184900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 6 | 20231127 | 184800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 7 | 20231127 | 184700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 8 | 20231127 | 184600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 9 | 20231127 | 184500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 10 | 20231127 | 184400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 11 | 20231127 | 184300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 12 | 20231127 | 184200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 13 | 20231127 | 184100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 14 | 20231127 | 184000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 15 | 20231127 | 183900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 16 | 20231127 | 183800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 17 | 20231127 | 183700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 18 | 20231127 | 183600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 19 | 20231127 | 183500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 20 | 20231127 | 183400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 21 | 20231127 | 183300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 22 | 20231127 | 183200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 23 | 20231127 | 183100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 24 | 20231127 | 183000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 25 | 20231127 | 182900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 26 | 20231127 | 182800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 27 | 20231127 | 182700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 28 | 20231127 | 182600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 29 | 20231127 | 182500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 30 | 20231127 | 182400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 31 | 20231127 | 182300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 32 | 20231127 | 182200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 33 | 20231127 | 182100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 34 | 20231127 | 182000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 35 | 20231127 | 181900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 36 | 20231127 | 181800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 37 | 20231127 | 181700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 38 | 20231127 | 181600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 39 | 20231127 | 181500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 40 | 20231127 | 181400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 41 | 20231127 | 181300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 42 | 20231127 | 181200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 43 | 20231127 | 181100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 44 | 20231127 | 181000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 45 | 20231127 | 180900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 46 | 20231127 | 180800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 47 | 20231127 | 180700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 48 | 20231127 | 180600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 49 | 20231127 | 180500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 50 | 20231127 | 180400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 51 | 20231127 | 180300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 52 | 20231127 | 180200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 53 | 20231127 | 180100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 54 | 20231127 | 180000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 55 | 20231127 | 175900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 56 | 20231127 | 175800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 57 | 20231127 | 175700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 58 | 20231127 | 175600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 59 | 20231127 | 175500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 60 | 20231127 | 175400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 61 | 20231127 | 175300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 62 | 20231127 | 175200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 63 | 20231127 | 175100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 64 | 20231127 | 175000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 65 | 20231127 | 174900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 66 | 20231127 | 174800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 67 | 20231127 | 174700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 68 | 20231127 | 174600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 69 | 20231127 | 174500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 70 | 20231127 | 174400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 71 | 20231127 | 174300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 72 | 20231127 | 174200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 73 | 20231127 | 174100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 74 | 20231127 | 174000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 75 | 20231127 | 173900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 76 | 20231127 | 173800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 77 | 20231127 | 173700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 78 | 20231127 | 173600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 79 | 20231127 | 173500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 80 | 20231127 | 173400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 81 | 20231127 | 173300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 82 | 20231127 | 173200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 83 | 20231127 | 173100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 84 | 20231127 | 173000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 85 | 20231127 | 172900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 86 | 20231127 | 172800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 87 | 20231127 | 172700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 88 | 20231127 | 172600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 89 | 20231127 | 172500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 90 | 20231127 | 172400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 91 | 20231127 | 172300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 92 | 20231127 | 172200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 93 | 20231127 | 172100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 94 | 20231127 | 172000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 95 | 20231127 | 171900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 96 | 20231127 | 171800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 97 | 20231127 | 171700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 98 | 20231127 | 171600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 99 | 20231127 | 171500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 100 | 20231127 | 171400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 101 | 20231127 | 171300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 102 | 20231127 | 171200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 103 | 20231127 | 171100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 104 | 20231127 | 171000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 105 | 20231127 | 170900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 106 | 20231127 | 170800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 107 | 20231127 | 170700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 108 | 20231127 | 170600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 109 | 20231127 | 170500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 110 | 20231127 | 170400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 111 | 20231127 | 170300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 112 | 20231127 | 170200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 113 | 20231127 | 170100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 114 | 20231127 | 170000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 115 | 20231127 | 165900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 116 | 20231127 | 165800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 117 | 20231127 | 165700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 118 | 20231127 | 165600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 119 | 20231127 | 165500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 120 | 20231127 | 165400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 121 | 20231127 | 165300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 122 | 20231127 | 165200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 123 | 20231127 | 165100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 124 | 20231127 | 165000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 125 | 20231127 | 164900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 126 | 20231127 | 164800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 127 | 20231127 | 164700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 128 | 20231127 | 164600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 129 | 20231127 | 164500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 130 | 20231127 | 164400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 131 | 20231127 | 164300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 132 | 20231127 | 164200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 133 | 20231127 | 164100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 134 | 20231127 | 164000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 135 | 20231127 | 163900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 136 | 20231127 | 163800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 137 | 20231127 | 163700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 138 | 20231127 | 163600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 139 | 20231127 | 163500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 140 | 20231127 | 163400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 141 | 20231127 | 163300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 142 | 20231127 | 163200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 143 | 20231127 | 163100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 144 | 20231127 | 163000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 145 | 20231127 | 162900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 146 | 20231127 | 162800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 147 | 20231127 | 162700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 148 | 20231127 | 162600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 149 | 20231127 | 162500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 150 | 20231127 | 162400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 151 | 20231127 | 162300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 152 | 20231127 | 162200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 153 | 20231127 | 162100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 154 | 20231127 | 162000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 155 | 20231127 | 161900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 156 | 20231127 | 161800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 157 | 20231127 | 161700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 158 | 20231127 | 161600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 159 | 20231127 | 161500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 160 | 20231127 | 161400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 161 | 20231127 | 161300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 162 | 20231127 | 161200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 163 | 20231127 | 161100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 164 | 20231127 | 161000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 165 | 20231127 | 160900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 166 | 20231127 | 160800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 167 | 20231127 | 160700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 168 | 20231127 | 160600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 169 | 20231127 | 160500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 170 | 20231127 | 160400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 171 | 20231127 | 160300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 172 | 20231127 | 160200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 173 | 20231127 | 160100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 174 | 20231127 | 160000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 175 | 20231127 | 155900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 176 | 20231127 | 155800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 177 | 20231127 | 155700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 178 | 20231127 | 155600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 179 | 20231127 | 155500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 180 | 20231127 | 155400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 181 | 20231127 | 155300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 182 | 20231127 | 155200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 183 | 20231127 | 155100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 184 | 20231127 | 155000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 185 | 20231127 | 154900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 186 | 20231127 | 154800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 187 | 20231127 | 154700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 188 | 20231127 | 154600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 189 | 20231127 | 154500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 190 | 20231127 | 154400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 191 | 20231127 | 154300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 192 | 20231127 | 154200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 193 | 20231127 | 154100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 194 | 20231127 | 154000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 195 | 20231127 | 153900 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 196 | 20231127 | 153800 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 197 | 20231127 | 153700 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 198 | 20231127 | 153600 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 199 | 20231127 | 153500 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 200 | 20231127 | 153400 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 201 | 20231127 | 153300 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 202 | 20231127 | 153200 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 203 | 20231127 | 153100 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 0 |
| 204 | 20231127 | 153000 | 4934879458 | 1435 | 1435 | 1435 | 1435 | 24224 |
| 205 | 20231127 | 152900 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20231127 | 152800 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 207 | 20231127 | 152700 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 208 | 20231127 | 152600 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 209 | 20231127 | 152500 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 210 | 20231127 | 152400 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 211 | 20231127 | 152300 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20231127 | 152200 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 213 | 20231127 | 152100 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 214 | 20231127 | 152000 | 4900118018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 215 | 20231127 | 151900 | 4900118018 | 1430 | 1434 | 1434 | 1429 | 4951 |
| 216 | 20231127 | 151800 | 4893037910 | 1435 | 1434 | 1435 | 1434 | 3694 |
| 217 | 20231127 | 151700 | 4887740020 | 1429 | 1435 | 1436 | 1429 | 12289 |
| 218 | 20231127 | 151600 | 4870120472 | 1430 | 1434 | 1435 | 1430 | 8481 |
| 219 | 20231127 | 151500 | 4857958874 | 1434 | 1431 | 1434 | 1429 | 2872 |
| 220 | 20231127 | 151400 | 4853851502 | 1429 | 1425 | 1429 | 1425 | 5987 |
| 221 | 20231127 | 151300 | 4845314205 | 1426 | 1426 | 1426 | 1422 | 1160 |
| 222 | 20231127 | 151200 | 4843662213 | 1426 | 1423 | 1426 | 1422 | 1420 |
| 223 | 20231127 | 151100 | 4841640146 | 1423 | 1426 | 1426 | 1422 | 1608 |
| 224 | 20231127 | 151000 | 4839352430 | 1423 | 1421 | 1423 | 1421 | 1989 |
| 225 | 20231127 | 150900 | 4836523043 | 1421 | 1421 | 1421 | 1421 | 1128 |
| 226 | 20231127 | 150800 | 4834920155 | 1421 | 1421 | 1421 | 1421 | 144 |
| 227 | 20231127 | 150700 | 4834715531 | 1421 | 1420 | 1421 | 1419 | 11047 |
| 228 | 20231127 | 150600 | 4819039636 | 1419 | 1425 | 1425 | 1419 | 12036 |
| 229 | 20231127 | 150500 | 4801937477 | 1425 | 1429 | 1429 | 1425 | 22588 |
| 230 | 20231127 | 150400 | 4769700652 | 1429 | 1431 | 1431 | 1429 | 480 |
| 231 | 20231127 | 150300 | 4769014194 | 1431 | 1430 | 1431 | 1427 | 6986 |
| 232 | 20231127 | 150200 | 4759022974 | 1428 | 1428 | 1428 | 1428 | 200 |
| 233 | 20231127 | 150100 | 4758737374 | 1427 | 1428 | 1428 | 1427 | 8734 |
| 234 | 20231127 | 150000 | 4746267440 | 1428 | 1431 | 1431 | 1428 | 7904 |
| 235 | 20231127 | 145900 | 4734967828 | 1431 | 1431 | 1431 | 1430 | 2555 |
| 236 | 20231127 | 145800 | 4731313634 | 1431 | 1434 | 1434 | 1431 | 8395 |
| 237 | 20231127 | 145700 | 4719293182 | 1434 | 1433 | 1434 | 1433 | 125 |
| 238 | 20231127 | 145600 | 4719114047 | 1433 | 1434 | 1434 | 1433 | 1007 |
| 239 | 20231127 | 145500 | 4717670346 | 1434 | 1434 | 1434 | 1434 | 2148 |
| 240 | 20231127 | 145400 | 4714590114 | 1434 | 1433 | 1434 | 1433 | 175 |
| 241 | 20231127 | 145300 | 4714339188 | 1432 | 1434 | 1434 | 1432 | 4591 |
| 242 | 20231127 | 145200 | 4707763494 | 1434 | 1433 | 1434 | 1433 | 402 |
| 243 | 20231127 | 145100 | 4707187322 | 1434 | 1434 | 1434 | 1434 | 1527 |
| 244 | 20231127 | 145000 | 4704997604 | 1435 | 1436 | 1436 | 1435 | 2201 |
| 245 | 20231127 | 144900 | 4701837740 | 1436 | 1437 | 1437 | 1436 | 1101 |
| 246 | 20231127 | 144800 | 4700256602 | 1437 | 1438 | 1438 | 1437 | 5518 |
| 247 | 20231127 | 144700 | 4692326887 | 1439 | 1438 | 1439 | 1438 | 1262 |
| 248 | 20231127 | 144600 | 4690512091 | 1438 | 1438 | 1438 | 1436 | 5538 |
| 249 | 20231127 | 144500 | 4682557175 | 1439 | 1436 | 1439 | 1436 | 93 |
| 250 | 20231127 | 144400 | 4682423624 | 1436 | 1436 | 1436 | 1436 | 1314 |
| 251 | 20231127 | 144300 | 4680536720 | 1436 | 1436 | 1436 | 1435 | 3248 |
| 252 | 20231127 | 144200 | 4675874845 | 1436 | 1438 | 1438 | 1436 | 2103 |
| 253 | 20231127 | 144100 | 4672853554 | 1438 | 1440 | 1440 | 1438 | 2170 |
| 254 | 20231127 | 144000 | 4669733078 | 1439 | 1441 | 1441 | 1439 | 1254 |
| 255 | 20231127 | 143900 | 4667928102 | 1441 | 1441 | 1441 | 1441 | 1383 |
| 256 | 20231127 | 143800 | 4665935199 | 1441 | 1441 | 1442 | 1441 | 1789 |
| 257 | 20231127 | 143700 | 4663356250 | 1441 | 1441 | 1441 | 1441 | 8676 |
| 258 | 20231127 | 143600 | 4650854134 | 1442 | 1441 | 1442 | 1439 | 9059 |
| 259 | 20231127 | 143500 | 4637811133 | 1441 | 1443 | 1443 | 1441 | 1422 |
| 260 | 20231127 | 143400 | 4635761836 | 1443 | 1445 | 1445 | 1443 | 6703 |
| 261 | 20231127 | 143300 | 4626083614 | 1445 | 1445 | 1445 | 1445 | 2977 |
| 262 | 20231127 | 143200 | 4621781849 | 1446 | 1447 | 1447 | 1446 | 2 |
| 263 | 20231127 | 143100 | 4621778956 | 1449 | 1449 | 1449 | 1449 | 1 |
| 264 | 20231127 | 143000 | 4621777507 | 1446 | 1450 | 1451 | 1445 | 4871 |
| 265 | 20231127 | 142900 | 4614737808 | 1451 | 1450 | 1451 | 1450 | 2 |
| 266 | 20231127 | 142800 | 4614734907 | 1447 | 1449 | 1449 | 1447 | 3 |
| 267 | 20231127 | 142700 | 4614730563 | 1452 | 1451 | 1452 | 1446 | 7032 |
| 268 | 20231127 | 142600 | 4604542922 | 1452 | 1448 | 1452 | 1447 | 11265 |
| 269 | 20231127 | 142500 | 4588222925 | 1448 | 1447 | 1448 | 1447 | 170 |
| 270 | 20231127 | 142400 | 4587976784 | 1448 | 1448 | 1448 | 1448 | 423 |
| 271 | 20231127 | 142300 | 4587364280 | 1448 | 1448 | 1448 | 1448 | 100 |
| 272 | 20231127 | 142200 | 4587219480 | 1448 | 1448 | 1448 | 1448 | 1300 |
| 273 | 20231127 | 142100 | 4585337080 | 1446 | 1449 | 1449 | 1446 | 2313 |
| 274 | 20231127 | 142000 | 4581988850 | 1449 | 1449 | 1454 | 1449 | 1767 |
| 275 | 20231127 | 141900 | 4579428303 | 1449 | 1447 | 1449 | 1447 | 13297 |
| 276 | 20231127 | 141800 | 4560187262 | 1447 | 1446 | 1447 | 1446 | 3002 |
| 277 | 20231127 | 141700 | 4555844240 | 1446 | 1446 | 1446 | 1446 | 10 |
| 278 | 20231127 | 141600 | 4555829780 | 1447 | 1447 | 1447 | 1445 | 1412 |
| 279 | 20231127 | 141500 | 4553787720 | 1444 | 1445 | 1447 | 1444 | 4350 |
| 280 | 20231127 | 141400 | 4547503222 | 1445 | 1445 | 1447 | 1445 | 1387 |
| 281 | 20231127 | 141300 | 4545497635 | 1445 | 1446 | 1446 | 1445 | 2310 |
| 282 | 20231127 | 141200 | 4542159675 | 1445 | 1446 | 1446 | 1445 | 132 |
| 283 | 20231127 | 141100 | 4541968901 | 1447 | 1447 | 1447 | 1447 | 0 |
| 284 | 20231127 | 141000 | 4541968901 | 1447 | 1447 | 1447 | 1447 | 86 |
| 285 | 20231127 | 140900 | 4541844459 | 1445 | 1444 | 1445 | 1444 | 568 |
| 286 | 20231127 | 140800 | 4541023799 | 1444 | 1445 | 1449 | 1444 | 6203 |
| 287 | 20231127 | 140700 | 4532061716 | 1446 | 1445 | 1446 | 1445 | 1020 |
| 288 | 20231127 | 140600 | 4530587009 | 1443 | 1444 | 1444 | 1443 | 1074 |
| 289 | 20231127 | 140500 | 4529036459 | 1444 | 1445 | 1445 | 1444 | 1252 |
| 290 | 20231127 | 140400 | 4527227625 | 1445 | 1446 | 1446 | 1445 | 31 |
| 291 | 20231127 | 140300 | 4527182829 | 1446 | 1446 | 1446 | 1446 | 316 |
| 292 | 20231127 | 140200 | 4526725893 | 1446 | 1447 | 1447 | 1446 | 186 |
| 293 | 20231127 | 140100 | 4526456936 | 1447 | 1451 | 1452 | 1447 | 1122 |
| 294 | 20231127 | 140000 | 4524830079 | 1449 | 1446 | 1449 | 1443 | 2877 |
| 295 | 20231127 | 135900 | 4520674154 | 1447 | 1445 | 1447 | 1445 | 702 |
| 296 | 20231127 | 135800 | 4519659752 | 1445 | 1441 | 1445 | 1441 | 7472 |
| 297 | 20231127 | 135700 | 4508878553 | 1441 | 1441 | 1442 | 1440 | 1154 |
| 298 | 20231127 | 135600 | 4507215998 | 1441 | 1443 | 1443 | 1441 | 8335 |
| 299 | 20231127 | 135500 | 4495196233 | 1443 | 1444 | 1444 | 1443 | 8522 |
| 300 | 20231127 | 135400 | 4482890700 | 1445 | 1446 | 1446 | 1444 | 3998 |
| 301 | 20231127 | 135300 | 4477114911 | 1446 | 1446 | 1446 | 1446 | 436 |
| 302 | 20231127 | 135200 | 4476484455 | 1446 | 1445 | 1446 | 1443 | 8271 |
| 303 | 20231127 | 135100 | 4464548379 | 1446 | 1450 | 1450 | 1446 | 684 |
| 304 | 20231127 | 135000 | 4463559207 | 1450 | 1447 | 1452 | 1446 | 11225 |
| 305 | 20231127 | 134900 | 4447322987 | 1448 | 1454 | 1454 | 1448 | 7570 |
| 306 | 20231127 | 134800 | 4436330448 | 1451 | 1451 | 1451 | 1451 | 0 |
| 307 | 20231127 | 134700 | 4436330448 | 1451 | 1457 | 1457 | 1451 | 24 |
| 308 | 20231127 | 134600 | 4436295612 | 1450 | 1458 | 1458 | 1450 | 9958 |
| 309 | 20231127 | 134500 | 4421826332 | 1458 | 1458 | 1458 | 1458 | 236 |
| 310 | 20231127 | 134400 | 4421482244 | 1456 | 1455 | 1456 | 1455 | 1630 |
| 311 | 20231127 | 134300 | 4419109964 | 1455 | 1451 | 1455 | 1451 | 772 |
| 312 | 20231127 | 134200 | 4417988452 | 1451 | 1453 | 1454 | 1451 | 1106 |
| 313 | 20231127 | 134100 | 4416381059 | 1450 | 1450 | 1450 | 1450 | 344 |
| 314 | 20231127 | 134000 | 4415882259 | 1450 | 1443 | 1450 | 1443 | 3363 |
| 315 | 20231127 | 133900 | 4411016218 | 1443 | 1458 | 1458 | 1442 | 43670 |
| 316 | 20231127 | 133800 | 4347527880 | 1458 | 1459 | 1459 | 1458 | 5727 |
| 317 | 20231127 | 133700 | 4339173689 | 1460 | 1460 | 1460 | 1459 | 6192 |
| 318 | 20231127 | 133600 | 4330138887 | 1460 | 1459 | 1460 | 1458 | 2278 |
| 319 | 20231127 | 133500 | 4326816045 | 1459 | 1460 | 1460 | 1459 | 1758 |
| 320 | 20231127 | 133400 | 4324251072 | 1459 | 1462 | 1462 | 1459 | 669 |
| 321 | 20231127 | 133300 | 4323273144 | 1459 | 1460 | 1462 | 1458 | 585 |
| 322 | 20231127 | 133200 | 4322418493 | 1460 | 1460 | 1461 | 1460 | 2566 |
| 323 | 20231127 | 133100 | 4318672033 | 1459 | 1458 | 1459 | 1458 | 1673 |
| 324 | 20231127 | 133000 | 4316232628 | 1459 | 1459 | 1459 | 1459 | 196 |
| 325 | 20231127 | 132900 | 4315946664 | 1459 | 1459 | 1460 | 1459 | 4083 |
| 326 | 20231127 | 132800 | 4309989067 | 1461 | 1457 | 1461 | 1457 | 2125 |
| 327 | 20231127 | 132700 | 4306884662 | 1457 | 1461 | 1461 | 1457 | 7068 |
| 328 | 20231127 | 132600 | 4296578442 | 1461 | 1462 | 1462 | 1461 | 4054 |
| 329 | 20231127 | 132500 | 4290651594 | 1462 | 1463 | 1463 | 1462 | 12792 |
| 330 | 20231127 | 132400 | 4271949570 | 1463 | 1464 | 1464 | 1462 | 2940 |
| 331 | 20231127 | 132300 | 4267648318 | 1468 | 1469 | 1469 | 1465 | 7082 |
| 332 | 20231127 | 132200 | 4257270650 | 1469 | 1471 | 1472 | 1469 | 20976 |
| 333 | 20231127 | 132100 | 4226435829 | 1471 | 1466 | 1471 | 1462 | 15496 |
| 334 | 20231127 | 132000 | 4203680462 | 1464 | 1460 | 1464 | 1456 | 16566 |
| 335 | 20231127 | 131900 | 4179522870 | 1459 | 1474 | 1475 | 1459 | 14607 |
| 336 | 20231127 | 131800 | 4158091213 | 1475 | 1476 | 1477 | 1472 | 19761 |
| 337 | 20231127 | 131700 | 4128966759 | 1472 | 1469 | 1478 | 1464 | 29204 |
| 338 | 20231127 | 131600 | 4086017399 | 1470 | 1460 | 1475 | 1456 | 67790 |
| 339 | 20231127 | 131500 | 3986625398 | 1460 | 1453 | 1461 | 1453 | 29936 |
| 340 | 20231127 | 131400 | 3942979515 | 1453 | 1451 | 1453 | 1451 | 5026 |
| 341 | 20231127 | 131300 | 3935676797 | 1450 | 1449 | 1450 | 1449 | 1549 |
| 342 | 20231127 | 131200 | 3933431343 | 1449 | 1452 | 1455 | 1449 | 13590 |
| 343 | 20231127 | 131100 | 3913695062 | 1452 | 1448 | 1452 | 1448 | 20427 |
| 344 | 20231127 | 131000 | 3884070035 | 1446 | 1447 | 1447 | 1446 | 6057 |
| 345 | 20231127 | 130900 | 3875306498 | 1447 | 1446 | 1447 | 1442 | 10014 |
| 346 | 20231127 | 130800 | 3860826536 | 1446 | 1441 | 1448 | 1440 | 10973 |
| 347 | 20231127 | 130700 | 3844993568 | 1442 | 1439 | 1445 | 1439 | 12834 |
| 348 | 20231127 | 130600 | 3826480746 | 1438 | 1437 | 1438 | 1435 | 1520 |
| 349 | 20231127 | 130500 | 3824296422 | 1437 | 1437 | 1437 | 1437 | 510 |
| 350 | 20231127 | 130400 | 3823563552 | 1438 | 1438 | 1438 | 1438 | 11 |
| 351 | 20231127 | 130300 | 3823547734 | 1426 | 1428 | 1436 | 1426 | 1867 |
| 352 | 20231127 | 130200 | 3820880956 | 1425 | 1424 | 1425 | 1424 | 4972 |
| 353 | 20231127 | 130100 | 3813796254 | 1424 | 1424 | 1425 | 1424 | 7567 |
| 354 | 20231127 | 130000 | 3803020786 | 1425 | 1426 | 1426 | 1425 | 13377 |
| 355 | 20231127 | 125900 | 3783954165 | 1425 | 1425 | 1426 | 1425 | 852 |
| 356 | 20231127 | 125800 | 3782739965 | 1425 | 1427 | 1427 | 1425 | 3032 |
| 357 | 20231127 | 125700 | 3778418460 | 1428 | 1429 | 1429 | 1427 | 2647 |
| 358 | 20231127 | 125600 | 3774638475 | 1428 | 1432 | 1432 | 1428 | 7722 |
| 359 | 20231127 | 125500 | 3763593208 | 1432 | 1432 | 1432 | 1432 | 0 |
| 360 | 20231127 | 125400 | 3763593208 | 1432 | 1437 | 1437 | 1432 | 392 |
| 361 | 20231127 | 125300 | 3763030364 | 1437 | 1437 | 1437 | 1437 | 11 |
| 362 | 20231127 | 125200 | 3763014557 | 1437 | 1437 | 1437 | 1437 | 10 |
| 363 | 20231127 | 125100 | 3763000187 | 1439 | 1439 | 1439 | 1436 | 114 |
| 364 | 20231127 | 125000 | 3762836441 | 1439 | 1439 | 1439 | 1439 | 131 |
| 365 | 20231127 | 124900 | 3762647932 | 1439 | 1431 | 1439 | 1431 | 820 |
| 366 | 20231127 | 124800 | 3761474352 | 1430 | 1431 | 1431 | 1430 | 3135 |
| 367 | 20231127 | 124700 | 3756991276 | 1431 | 1433 | 1433 | 1431 | 5770 |
| 368 | 20231127 | 124600 | 3748728643 | 1433 | 1439 | 1439 | 1433 | 5586 |
| 369 | 20231127 | 124500 | 3740690395 | 1433 | 1433 | 1439 | 1433 | 3762 |
| 370 | 20231127 | 124400 | 3735299269 | 1433 | 1433 | 1433 | 1433 | 58 |
| 371 | 20231127 | 124300 | 3735216155 | 1433 | 1433 | 1433 | 1433 | 1277 |
| 372 | 20231127 | 124200 | 3733386214 | 1433 | 1433 | 1433 | 1433 | 0 |
| 373 | 20231127 | 124100 | 3733386214 | 1433 | 1432 | 1434 | 1432 | 2452 |
| 374 | 20231127 | 124000 | 3729871562 | 1433 | 1433 | 1442 | 1433 | 7201 |
| 375 | 20231127 | 123900 | 3719496755 | 1432 | 1432 | 1432 | 1432 | 46 |
| 376 | 20231127 | 123800 | 3719430883 | 1440 | 1440 | 1440 | 1440 | 370 |
| 377 | 20231127 | 123700 | 3718898083 | 1441 | 1441 | 1441 | 1440 | 2877 |
| 378 | 20231127 | 123600 | 3714752426 | 1441 | 1441 | 1441 | 1433 | 949 |
| 379 | 20231127 | 123500 | 3713384925 | 1441 | 1439 | 1441 | 1439 | 774 |
| 380 | 20231127 | 123400 | 3712270277 | 1440 | 1443 | 1444 | 1432 | 3687 |
| 381 | 20231127 | 123300 | 3706953546 | 1443 | 1432 | 1443 | 1432 | 2701 |
| 382 | 20231127 | 123200 | 3703060486 | 1442 | 1436 | 1442 | 1434 | 529 |
| 383 | 20231127 | 123100 | 3702301653 | 1445 | 1444 | 1445 | 1439 | 4965 |
| 384 | 20231127 | 123000 | 3695129875 | 1444 | 1444 | 1444 | 1438 | 81 |
| 385 | 20231127 | 122900 | 3695012917 | 1445 | 1445 | 1445 | 1445 | 338 |
| 386 | 20231127 | 122800 | 3694524507 | 1445 | 1445 | 1445 | 1438 | 2939 |
| 387 | 20231127 | 122700 | 3690279017 | 1445 | 1444 | 1445 | 1444 | 1543 |
| 388 | 20231127 | 122600 | 3688049478 | 1444 | 1438 | 1444 | 1438 | 3531 |
| 389 | 20231127 | 122500 | 3682967809 | 1438 | 1437 | 1438 | 1437 | 6243 |
| 390 | 20231127 | 122400 | 3673995152 | 1437 | 1435 | 1437 | 1433 | 4833 |
| 391 | 20231127 | 122300 | 3667053474 | 1436 | 1436 | 1437 | 1436 | 1244 |
| 392 | 20231127 | 122200 | 3665266639 | 1435 | 1436 | 1436 | 1435 | 1853 |
| 393 | 20231127 | 122100 | 3662605791 | 1436 | 1436 | 1436 | 1435 | 19331 |
| 394 | 20231127 | 122000 | 3634848181 | 1435 | 1435 | 1435 | 1435 | 8508 |
| 395 | 20231127 | 121900 | 3622639201 | 1435 | 1433 | 1435 | 1433 | 5392 |
| 396 | 20231127 | 121800 | 3614909915 | 1433 | 1433 | 1433 | 1432 | 6564 |
| 397 | 20231127 | 121700 | 3605506003 | 1432 | 1432 | 1432 | 1430 | 2361 |
| 398 | 20231127 | 121600 | 3602129063 | 1432 | 1430 | 1432 | 1430 | 1415 |
| 399 | 20231127 | 121500 | 3600103291 | 1430 | 1429 | 1430 | 1428 | 7631 |
| 400 | 20231127 | 121400 | 3589193699 | 1429 | 1428 | 1429 | 1428 | 2003 |
| 401 | 20231127 | 121300 | 3586333413 | 1428 | 1425 | 1428 | 1425 | 870 |
| 402 | 20231127 | 121200 | 3585091203 | 1423 | 1428 | 1428 | 1423 | 2210 |
| 403 | 20231127 | 121100 | 3581946343 | 1428 | 1426 | 1428 | 1426 | 8009 |
| 404 | 20231127 | 121000 | 3570520869 | 1422 | 1422 | 1422 | 1422 | 1307 |
| 405 | 20231127 | 120900 | 3568662315 | 1420 | 1424 | 1425 | 1420 | 1101 |
| 406 | 20231127 | 120800 | 3567093945 | 1418 | 1418 | 1418 | 1418 | 0 |
| 407 | 20231127 | 120700 | 3567093945 | 1418 | 1418 | 1418 | 1418 | 1 |
| 408 | 20231127 | 120600 | 3567092527 | 1425 | 1424 | 1425 | 1424 | 2000 |
| 409 | 20231127 | 120500 | 3564242817 | 1425 | 1425 | 1425 | 1418 | 2002 |
| 410 | 20231127 | 120400 | 3561389981 | 1417 | 1420 | 1425 | 1417 | 1788 |
| 411 | 20231127 | 120300 | 3558850047 | 1418 | 1420 | 1422 | 1418 | 4939 |
| 412 | 20231127 | 120200 | 3551838643 | 1419 | 1423 | 1425 | 1419 | 5937 |
| 413 | 20231127 | 120100 | 3543402625 | 1420 | 1420 | 1420 | 1420 | 300 |
| 414 | 20231127 | 120000 | 3542976625 | 1419 | 1427 | 1427 | 1417 | 13 |
| 415 | 20231127 | 115900 | 3542958158 | 1417 | 1411 | 1425 | 1411 | 2200 |
| 416 | 20231127 | 115800 | 3539833731 | 1413 | 1410 | 1415 | 1410 | 57 |
| 417 | 20231127 | 115700 | 3539753350 | 1411 | 1405 | 1411 | 1405 | 2163 |
| 418 | 20231127 | 115600 | 3536702674 | 1404 | 1410 | 1410 | 1404 | 3607 |
| 419 | 20231127 | 115500 | 3531634218 | 1410 | 1407 | 1410 | 1407 | 3658 |
| 420 | 20231127 | 115400 | 3526483143 | 1405 | 1406 | 1406 | 1405 | 759 |
| 421 | 20231127 | 115300 | 3525416726 | 1404 | 1408 | 1408 | 1404 | 303 |
| 422 | 20231127 | 115200 | 3524991244 | 1404 | 1405 | 1408 | 1403 | 9375 |
| 423 | 20231127 | 115100 | 3511825677 | 1401 | 1410 | 1410 | 1401 | 34143 |
| 424 | 20231127 | 115000 | 3463861537 | 1409 | 1411 | 1411 | 1409 | 7242 |
| 425 | 20231127 | 114900 | 3453651253 | 1411 | 1412 | 1412 | 1411 | 7200 |
| 426 | 20231127 | 114800 | 3443490297 | 1412 | 1413 | 1413 | 1412 | 12001 |
| 427 | 20231127 | 114700 | 3426535655 | 1413 | 1419 | 1419 | 1413 | 13482 |
| 428 | 20231127 | 114600 | 3407452151 | 1420 | 1420 | 1420 | 1420 | 11 |
| 429 | 20231127 | 114500 | 3407436531 | 1418 | 1420 | 1420 | 1418 | 2 |
| 430 | 20231127 | 114400 | 3407433693 | 1418 | 1418 | 1418 | 1418 | 79 |
| 431 | 20231127 | 114300 | 3407321671 | 1418 | 1418 | 1418 | 1417 | 2505 |
| 432 | 20231127 | 114200 | 3403770994 | 1418 | 1420 | 1420 | 1417 | 14032 |
| 433 | 20231127 | 114100 | 3383874070 | 1420 | 1421 | 1421 | 1420 | 397 |
| 434 | 20231127 | 114000 | 3383310319 | 1421 | 1422 | 1422 | 1421 | 770 |
| 435 | 20231127 | 113900 | 3382215429 | 1422 | 1425 | 1425 | 1422 | 1873 |
| 436 | 20231127 | 113800 | 3379549803 | 1424 | 1427 | 1427 | 1424 | 2 |
| 437 | 20231127 | 113700 | 3379546952 | 1424 | 1424 | 1424 | 1424 | 200 |
| 438 | 20231127 | 113600 | 3379262152 | 1423 | 1422 | 1428 | 1422 | 582 |
| 439 | 20231127 | 113500 | 3378433498 | 1421 | 1418 | 1421 | 1417 | 14628 |
| 440 | 20231127 | 113400 | 3357697085 | 1418 | 1419 | 1419 | 1418 | 33 |
| 441 | 20231127 | 113300 | 3357650268 | 1419 | 1419 | 1419 | 1418 | 1631 |
| 442 | 20231127 | 113200 | 3355336660 | 1420 | 1420 | 1420 | 1419 | 1051 |
| 443 | 20231127 | 113100 | 3353844859 | 1418 | 1419 | 1419 | 1418 | 70 |
| 444 | 20231127 | 113000 | 3353745594 | 1418 | 1420 | 1420 | 1418 | 7430 |
| 445 | 20231127 | 112900 | 3343204692 | 1420 | 1422 | 1422 | 1419 | 1661 |
| 446 | 20231127 | 112800 | 3340846655 | 1420 | 1420 | 1420 | 1420 | 205 |
| 447 | 20231127 | 112700 | 3340555555 | 1420 | 1421 | 1421 | 1420 | 13628 |
| 448 | 20231127 | 112600 | 3321200166 | 1421 | 1423 | 1423 | 1421 | 10195 |
| 449 | 20231127 | 112500 | 3306701756 | 1423 | 1423 | 1423 | 1422 | 1884 |
| 450 | 20231127 | 112400 | 3304020826 | 1423 | 1423 | 1423 | 1423 | 70 |
| 451 | 20231127 | 112300 | 3303921216 | 1423 | 1423 | 1423 | 1423 | 1154 |
| 452 | 20231127 | 112200 | 3302279074 | 1423 | 1423 | 1423 | 1423 | 123 |
| 453 | 20231127 | 112100 | 3302104045 | 1423 | 1423 | 1423 | 1423 | 1266 |
| 454 | 20231127 | 112000 | 3300302527 | 1423 | 1423 | 1425 | 1423 | 3044 |
| 455 | 20231127 | 111900 | 3295966271 | 1423 | 1423 | 1423 | 1422 | 1626 |
| 456 | 20231127 | 111800 | 3293652548 | 1423 | 1423 | 1423 | 1423 | 5876 |
| 457 | 20231127 | 111700 | 3285291000 | 1424 | 1423 | 1424 | 1422 | 284 |
| 458 | 20231127 | 111600 | 3284887045 | 1424 | 1425 | 1425 | 1423 | 3622 |
| 459 | 20231127 | 111500 | 3279731831 | 1425 | 1430 | 1430 | 1425 | 6291 |
| 460 | 20231127 | 111400 | 3270763952 | 1425 | 1429 | 1429 | 1425 | 7349 |
| 461 | 20231127 | 111300 | 3260286083 | 1429 | 1432 | 1432 | 1429 | 238 |
| 462 | 20231127 | 111200 | 3259945972 | 1433 | 1432 | 1433 | 1429 | 1838 |
| 463 | 20231127 | 111100 | 3257316457 | 1433 | 1432 | 1433 | 1432 | 8200 |
| 464 | 20231127 | 111000 | 3245568208 | 1433 | 1428 | 1433 | 1426 | 363 |
| 465 | 20231127 | 110900 | 3245050267 | 1429 | 1433 | 1433 | 1429 | 924 |
| 466 | 20231127 | 110800 | 3243729213 | 1433 | 1433 | 1433 | 1433 | 1 |
| 467 | 20231127 | 110700 | 3243727780 | 1433 | 1431 | 1433 | 1430 | 988 |
| 468 | 20231127 | 110600 | 3242314833 | 1433 | 1432 | 1433 | 1432 | 26 |
| 469 | 20231127 | 110500 | 3242277600 | 1429 | 1429 | 1433 | 1429 | 1443 |
| 470 | 20231127 | 110400 | 3240215549 | 1425 | 1429 | 1429 | 1425 | 1403 |
| 471 | 20231127 | 110300 | 3238213401 | 1428 | 1425 | 1433 | 1425 | 2011 |
| 472 | 20231127 | 110200 | 3235340329 | 1435 | 1425 | 1435 | 1423 | 14014 |
| 473 | 20231127 | 110100 | 3215274737 | 1424 | 1433 | 1433 | 1423 | 6343 |
| 474 | 20231127 | 110000 | 3206239659 | 1426 | 1431 | 1433 | 1426 | 1036 |
| 475 | 20231127 | 105900 | 3204759815 | 1432 | 1433 | 1433 | 1430 | 3430 |
| 476 | 20231127 | 105800 | 3199851699 | 1434 | 1430 | 1434 | 1430 | 1507 |
| 477 | 20231127 | 105700 | 3197696069 | 1433 | 1430 | 1433 | 1430 | 23578 |
| 478 | 20231127 | 105600 | 3163979518 | 1426 | 1428 | 1430 | 1426 | 10402 |
| 479 | 20231127 | 105500 | 3149137546 | 1428 | 1429 | 1429 | 1428 | 2137 |
| 480 | 20231127 | 105400 | 3146085180 | 1429 | 1430 | 1430 | 1429 | 740 |
| 481 | 20231127 | 105300 | 3145027319 | 1430 | 1431 | 1431 | 1430 | 6075 |
| 482 | 20231127 | 105200 | 3136339015 | 1431 | 1431 | 1431 | 1431 | 7701 |
| 483 | 20231127 | 105100 | 3125318884 | 1431 | 1431 | 1431 | 1430 | 1082 |
| 484 | 20231127 | 105000 | 3123770543 | 1431 | 1429 | 1431 | 1429 | 4673 |
| 485 | 20231127 | 104900 | 3117087992 | 1430 | 1430 | 1430 | 1430 | 2100 |
| 486 | 20231127 | 104800 | 3114084992 | 1430 | 1429 | 1430 | 1429 | 1690 |
| 487 | 20231127 | 104700 | 3111668469 | 1429 | 1428 | 1429 | 1427 | 1107 |
| 488 | 20231127 | 104600 | 3110088744 | 1428 | 1428 | 1428 | 1427 | 581 |
| 489 | 20231127 | 104500 | 3109259119 | 1428 | 1430 | 1430 | 1428 | 3 |
| 490 | 20231127 | 104400 | 3109254833 | 1430 | 1430 | 1430 | 1430 | 4 |
| 491 | 20231127 | 104300 | 3109249113 | 1430 | 1426 | 1430 | 1426 | 612 |
| 492 | 20231127 | 104200 | 3108375650 | 1430 | 1424 | 1430 | 1424 | 2110 |
| 493 | 20231127 | 104100 | 3105370003 | 1424 | 1423 | 1424 | 1423 | 36 |
| 494 | 20231127 | 104000 | 3105318764 | 1421 | 1424 | 1424 | 1421 | 2701 |
| 495 | 20231127 | 103900 | 3101480268 | 1425 | 1426 | 1426 | 1424 | 106 |
| 496 | 20231127 | 103800 | 3101329214 | 1427 | 1428 | 1430 | 1427 | 5366 |
| 497 | 20231127 | 103700 | 3093661293 | 1419 | 1422 | 1422 | 1419 | 10204 |
| 498 | 20231127 | 103600 | 3079175404 | 1428 | 1428 | 1428 | 1421 | 1753 |
| 499 | 20231127 | 103500 | 3076683628 | 1428 | 1425 | 1428 | 1425 | 4502 |
| 500 | 20231127 | 103400 | 3070256419 | 1420 | 1424 | 1424 | 1420 | 9516 |
| 501 | 20231127 | 103300 | 3056737320 | 1424 | 1433 | 1433 | 1424 | 9504 |
| 502 | 20231127 | 103200 | 3043172276 | 1433 | 1433 | 1434 | 1433 | 3618 |
| 503 | 20231127 | 103100 | 3037986763 | 1433 | 1429 | 1434 | 1429 | 5449 |
| 504 | 20231127 | 103000 | 3030193406 | 1429 | 1428 | 1429 | 1428 | 511 |
| 505 | 20231127 | 102900 | 3029463696 | 1428 | 1425 | 1428 | 1425 | 9481 |
| 506 | 20231127 | 102800 | 3015926486 | 1420 | 1420 | 1425 | 1420 | 645 |
| 507 | 20231127 | 102700 | 3015010581 | 1418 | 1420 | 1421 | 1418 | 7340 |
| 508 | 20231127 | 102600 | 3004593729 | 1422 | 1422 | 1422 | 1419 | 2317 |
| 509 | 20231127 | 102500 | 3001301448 | 1422 | 1422 | 1422 | 1422 | 19 |
| 510 | 20231127 | 102400 | 3001274430 | 1420 | 1421 | 1422 | 1420 | 2843 |
| 511 | 20231127 | 102300 | 2997235755 | 1422 | 1422 | 1422 | 1420 | 21594 |
| 512 | 20231127 | 102200 | 2966546570 | 1422 | 1426 | 1427 | 1422 | 12266 |
| 513 | 20231127 | 102100 | 2949064887 | 1429 | 1429 | 1429 | 1429 | 28 |
| 514 | 20231127 | 102000 | 2949024875 | 1429 | 1428 | 1429 | 1428 | 677 |
| 515 | 20231127 | 101900 | 2948057753 | 1428 | 1427 | 1428 | 1427 | 262 |
| 516 | 20231127 | 101800 | 2947683689 | 1421 | 1420 | 1421 | 1420 | 4635 |
| 517 | 20231127 | 101700 | 2941097518 | 1419 | 1427 | 1429 | 1419 | 8949 |
| 518 | 20231127 | 101600 | 2928359536 | 1427 | 1428 | 1428 | 1427 | 808 |
| 519 | 20231127 | 101500 | 2927205732 | 1424 | 1425 | 1425 | 1423 | 9024 |
| 520 | 20231127 | 101400 | 2914359418 | 1425 | 1423 | 1425 | 1423 | 2955 |
| 521 | 20231127 | 101300 | 2910152580 | 1424 | 1422 | 1424 | 1422 | 3894 |
| 522 | 20231127 | 101200 | 2904612328 | 1419 | 1422 | 1422 | 1418 | 258 |
| 523 | 20231127 | 101100 | 2904246402 | 1422 | 1419 | 1422 | 1417 | 2178 |
| 524 | 20231127 | 101000 | 2901156226 | 1419 | 1416 | 1420 | 1415 | 15907 |
| 525 | 20231127 | 100900 | 2878591573 | 1416 | 1415 | 1416 | 1415 | 3685 |
| 526 | 20231127 | 100800 | 2873374467 | 1416 | 1415 | 1419 | 1415 | 3700 |
| 527 | 20231127 | 100700 | 2868133768 | 1414 | 1415 | 1415 | 1414 | 2169 |
| 528 | 20231127 | 100600 | 2865064897 | 1415 | 1414 | 1415 | 1413 | 3024 |
| 529 | 20231127 | 100500 | 2860787958 | 1413 | 1416 | 1421 | 1413 | 14642 |
| 530 | 20231127 | 100400 | 2840069921 | 1419 | 1419 | 1419 | 1419 | 230 |
| 531 | 20231127 | 100300 | 2839743551 | 1419 | 1412 | 1421 | 1412 | 6242 |
| 532 | 20231127 | 100200 | 2830898782 | 1416 | 1418 | 1418 | 1412 | 14342 |
| 533 | 20231127 | 100100 | 2810604448 | 1419 | 1422 | 1422 | 1419 | 32309 |
| 534 | 20231127 | 100000 | 2764710202 | 1424 | 1424 | 1425 | 1422 | 17895 |
| 535 | 20231127 | 095900 | 2739231594 | 1425 | 1425 | 1428 | 1424 | 3754 |
| 536 | 20231127 | 095800 | 2733883606 | 1425 | 1426 | 1429 | 1424 | 20590 |
| 537 | 20231127 | 095700 | 2704539759 | 1429 | 1428 | 1429 | 1426 | 4162 |
| 538 | 20231127 | 095600 | 2698600303 | 1429 | 1429 | 1429 | 1428 | 1470 |
| 539 | 20231127 | 095500 | 2696500628 | 1429 | 1429 | 1429 | 1429 | 805 |
| 540 | 20231127 | 095400 | 2695350283 | 1429 | 1429 | 1430 | 1429 | 2268 |
| 541 | 20231127 | 095300 | 2692109285 | 1429 | 1429 | 1429 | 1429 | 237 |
| 542 | 20231127 | 095200 | 2691770612 | 1429 | 1428 | 1430 | 1425 | 10584 |
| 543 | 20231127 | 095100 | 2676685151 | 1428 | 1425 | 1428 | 1425 | 5532 |
| 544 | 20231127 | 095000 | 2668799655 | 1425 | 1425 | 1426 | 1424 | 19798 |
| 545 | 20231127 | 094900 | 2640588269 | 1425 | 1428 | 1428 | 1425 | 12096 |
| 546 | 20231127 | 094800 | 2623336712 | 1427 | 1428 | 1428 | 1427 | 1000 |
| 547 | 20231127 | 094700 | 2621909232 | 1428 | 1425 | 1429 | 1425 | 7965 |
| 548 | 20231127 | 094600 | 2610549384 | 1425 | 1430 | 1430 | 1425 | 42699 |
| 549 | 20231127 | 094500 | 2549618627 | 1430 | 1430 | 1432 | 1430 | 15191 |
| 550 | 20231127 | 094400 | 2527891347 | 1430 | 1431 | 1431 | 1430 | 17975 |
| 551 | 20231127 | 094300 | 2502186439 | 1431 | 1433 | 1443 | 1430 | 25363 |
| 552 | 20231127 | 094200 | 2465888533 | 1432 | 1434 | 1444 | 1432 | 6841 |
| 553 | 20231127 | 094100 | 2456079323 | 1434 | 1434 | 1435 | 1431 | 10037 |
| 554 | 20231127 | 094000 | 2441694542 | 1435 | 1442 | 1445 | 1435 | 23840 |
| 555 | 20231127 | 093900 | 2407402409 | 1446 | 1446 | 1446 | 1442 | 1328 |
| 556 | 20231127 | 093800 | 2405487417 | 1447 | 1445 | 1447 | 1440 | 2008 |
| 557 | 20231127 | 093700 | 2402589935 | 1445 | 1449 | 1449 | 1440 | 13642 |
| 558 | 20231127 | 093600 | 2382915147 | 1449 | 1449 | 1449 | 1449 | 1562 |
| 559 | 20231127 | 093500 | 2380651809 | 1449 | 1449 | 1451 | 1441 | 6988 |
| 560 | 20231127 | 093400 | 2370544671 | 1448 | 1439 | 1448 | 1437 | 15824 |
| 561 | 20231127 | 093300 | 2347751839 | 1439 | 1438 | 1439 | 1437 | 3578 |
| 562 | 20231127 | 093200 | 2342606806 | 1438 | 1438 | 1438 | 1435 | 12473 |
| 563 | 20231127 | 093100 | 2324699061 | 1437 | 1440 | 1448 | 1437 | 13905 |
| 564 | 20231127 | 093000 | 2304681108 | 1441 | 1440 | 1441 | 1437 | 1038 |
| 565 | 20231127 | 092900 | 2303188002 | 1441 | 1438 | 1441 | 1436 | 2417 |
| 566 | 20231127 | 092800 | 2299713817 | 1436 | 1440 | 1441 | 1436 | 6614 |
| 567 | 20231127 | 092700 | 2290200500 | 1440 | 1433 | 1440 | 1433 | 304 |
| 568 | 20231127 | 092600 | 2289764327 | 1433 | 1433 | 1433 | 1431 | 4009 |
| 569 | 20231127 | 092500 | 2284024182 | 1433 | 1433 | 1434 | 1431 | 28457 |
| 570 | 20231127 | 092400 | 2243270510 | 1433 | 1436 | 1436 | 1433 | 28918 |
| 571 | 20231127 | 092300 | 2201788674 | 1435 | 1436 | 1437 | 1435 | 12182 |
| 572 | 20231127 | 092200 | 2184299381 | 1435 | 1438 | 1440 | 1434 | 30554 |
| 573 | 20231127 | 092100 | 2140441512 | 1438 | 1447 | 1448 | 1435 | 71001 |
| 574 | 20231127 | 092000 | 2038160246 | 1447 | 1442 | 1447 | 1442 | 15896 |
| 575 | 20231127 | 091900 | 2015172585 | 1446 | 1440 | 1458 | 1439 | 16235 |
| 576 | 20231127 | 091800 | 1991713563 | 1436 | 1437 | 1442 | 1436 | 33140 |
| 577 | 20231127 | 091700 | 1944064364 | 1438 | 1445 | 1445 | 1438 | 43201 |
| 578 | 20231127 | 091600 | 1881825586 | 1444 | 1446 | 1448 | 1441 | 25960 |
| 579 | 20231127 | 091500 | 1844326962 | 1447 | 1448 | 1448 | 1438 | 62667 |
| 580 | 20231127 | 091400 | 1753886962 | 1447 | 1456 | 1465 | 1440 | 87250 |
| 581 | 20231127 | 091300 | 1627113176 | 1464 | 1469 | 1472 | 1455 | 118325 |
| 582 | 20231127 | 091200 | 1454134745 | 1469 | 1471 | 1480 | 1469 | 76950 |
| 583 | 20231127 | 091100 | 1340764908 | 1471 | 1467 | 1478 | 1458 | 102485 |
| 584 | 20231127 | 091000 | 1190444622 | 1466 | 1472 | 1472 | 1464 | 46888 |
| 585 | 20231127 | 090900 | 1121697904 | 1467 | 1446 | 1481 | 1444 | 159760 |
| 586 | 20231127 | 090800 | 886919079 | 1446 | 1437 | 1446 | 1435 | 28193 |
| 587 | 20231127 | 090700 | 846351715 | 1439 | 1441 | 1452 | 1435 | 37140 |
| 588 | 20231127 | 090600 | 792899968 | 1440 | 1453 | 1455 | 1438 | 86992 |
| 589 | 20231127 | 090500 | 666791469 | 1453 | 1455 | 1457 | 1450 | 14551 |
| 590 | 20231127 | 090400 | 645630140 | 1450 | 1457 | 1462 | 1445 | 36802 |
| 591 | 20231127 | 090300 | 592100634 | 1457 | 1470 | 1470 | 1445 | 105940 |
| 592 | 20231127 | 090200 | 437676372 | 1470 | 1483 | 1485 | 1470 | 71515 |
| 593 | 20231127 | 090100 | 331893851 | 1484 | 1472 | 1484 | 1470 | 43594 |
| 594 | 20231127 | 090000 | 267396129 | 1478 | 1484 | 1484 | 1463 | 180773 |