30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 3 | 20231123 | 190800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 4 | 20231123 | 190700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 5 | 20231123 | 190600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 6 | 20231123 | 190500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 7 | 20231123 | 190400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 8 | 20231123 | 190300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 9 | 20231123 | 190200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 10 | 20231123 | 190100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 11 | 20231123 | 190000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 12 | 20231123 | 185900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 13 | 20231123 | 185800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 14 | 20231123 | 185700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 15 | 20231123 | 185600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 16 | 20231123 | 185500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 17 | 20231123 | 185400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 18 | 20231123 | 185300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 19 | 20231123 | 185200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 20 | 20231123 | 185100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 21 | 20231123 | 185000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 22 | 20231123 | 184900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 23 | 20231123 | 184800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 24 | 20231123 | 184700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 25 | 20231123 | 184600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 26 | 20231123 | 184500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 27 | 20231123 | 184400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 28 | 20231123 | 184300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 29 | 20231123 | 184200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 30 | 20231123 | 184100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 31 | 20231123 | 184000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 32 | 20231123 | 183900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 33 | 20231123 | 183800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 34 | 20231123 | 183700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 35 | 20231123 | 183600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 36 | 20231123 | 183500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 37 | 20231123 | 183400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 38 | 20231123 | 183300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 39 | 20231123 | 183200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 40 | 20231123 | 183100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 41 | 20231123 | 183000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 42 | 20231123 | 182900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 43 | 20231123 | 182800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 44 | 20231123 | 182700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 45 | 20231123 | 182600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 46 | 20231123 | 182500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 47 | 20231123 | 182400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 48 | 20231123 | 182300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 49 | 20231123 | 182200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 50 | 20231123 | 182100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 51 | 20231123 | 182000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 52 | 20231123 | 181900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 53 | 20231123 | 181800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 54 | 20231123 | 181700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 55 | 20231123 | 181600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 56 | 20231123 | 181500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 57 | 20231123 | 181400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 58 | 20231123 | 181300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 59 | 20231123 | 181200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 60 | 20231123 | 181100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 61 | 20231123 | 181000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 62 | 20231123 | 180900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 63 | 20231123 | 180800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 64 | 20231123 | 180700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 65 | 20231123 | 180600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 66 | 20231123 | 180500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 67 | 20231123 | 180400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 68 | 20231123 | 180300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 69 | 20231123 | 180200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 70 | 20231123 | 180100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 71 | 20231123 | 180000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 72 | 20231123 | 175900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 73 | 20231123 | 175800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 74 | 20231123 | 175700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 75 | 20231123 | 175600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 76 | 20231123 | 175500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 77 | 20231123 | 175400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 78 | 20231123 | 175300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 79 | 20231123 | 175200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 80 | 20231123 | 175100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 81 | 20231123 | 175000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 82 | 20231123 | 174900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 83 | 20231123 | 174800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 84 | 20231123 | 174700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 85 | 20231123 | 174600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 86 | 20231123 | 174500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 87 | 20231123 | 174400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 88 | 20231123 | 174300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 89 | 20231123 | 174200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 90 | 20231123 | 174100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 91 | 20231123 | 174000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 92 | 20231123 | 173900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 93 | 20231123 | 173800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 94 | 20231123 | 173700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 95 | 20231123 | 173600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 96 | 20231123 | 173500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 97 | 20231123 | 173400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 98 | 20231123 | 173300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 99 | 20231123 | 173200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 100 | 20231123 | 173100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 101 | 20231123 | 173000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 102 | 20231123 | 172900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 103 | 20231123 | 172800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 104 | 20231123 | 172700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 105 | 20231123 | 172600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 106 | 20231123 | 172500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 107 | 20231123 | 172400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 108 | 20231123 | 172300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 109 | 20231123 | 172200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 110 | 20231123 | 172100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 111 | 20231123 | 172000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 112 | 20231123 | 171900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 113 | 20231123 | 171800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 114 | 20231123 | 171700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 115 | 20231123 | 171600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 116 | 20231123 | 171500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 117 | 20231123 | 171400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 118 | 20231123 | 171300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 119 | 20231123 | 171200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 120 | 20231123 | 171100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 121 | 20231123 | 171000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 122 | 20231123 | 170900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 123 | 20231123 | 170800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 124 | 20231123 | 170700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 125 | 20231123 | 170600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 126 | 20231123 | 170500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 127 | 20231123 | 170400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 128 | 20231123 | 170300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 129 | 20231123 | 170200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 130 | 20231123 | 170100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 131 | 20231123 | 170000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 132 | 20231123 | 165900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 133 | 20231123 | 165800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 134 | 20231123 | 165700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 135 | 20231123 | 165600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 136 | 20231123 | 165500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 137 | 20231123 | 165400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 138 | 20231123 | 165300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 139 | 20231123 | 165200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 140 | 20231123 | 165100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 141 | 20231123 | 165000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 142 | 20231123 | 164900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 143 | 20231123 | 164800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 144 | 20231123 | 164700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 145 | 20231123 | 164600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 146 | 20231123 | 164500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 147 | 20231123 | 164400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 148 | 20231123 | 164300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 149 | 20231123 | 164200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 150 | 20231123 | 164100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 151 | 20231123 | 164000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 152 | 20231123 | 163900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 153 | 20231123 | 163800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 154 | 20231123 | 163700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 155 | 20231123 | 163600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 156 | 20231123 | 163500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 157 | 20231123 | 163400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 158 | 20231123 | 163300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 159 | 20231123 | 163200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 160 | 20231123 | 163100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 161 | 20231123 | 163000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 162 | 20231123 | 162900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 163 | 20231123 | 162800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 164 | 20231123 | 162700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 165 | 20231123 | 162600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 166 | 20231123 | 162500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 167 | 20231123 | 162400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 168 | 20231123 | 162300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 169 | 20231123 | 162200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 170 | 20231123 | 162100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 171 | 20231123 | 162000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 172 | 20231123 | 161900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 173 | 20231123 | 161800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 174 | 20231123 | 161700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 175 | 20231123 | 161600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 176 | 20231123 | 161500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 177 | 20231123 | 161400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 178 | 20231123 | 161300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 179 | 20231123 | 161200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 180 | 20231123 | 161100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 181 | 20231123 | 161000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 182 | 20231123 | 160900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 183 | 20231123 | 160800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 184 | 20231123 | 160700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 185 | 20231123 | 160600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 186 | 20231123 | 160500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 187 | 20231123 | 160400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 188 | 20231123 | 160300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 189 | 20231123 | 160200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 190 | 20231123 | 160100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 191 | 20231123 | 160000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 192 | 20231123 | 155900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 193 | 20231123 | 155800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 194 | 20231123 | 155700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 195 | 20231123 | 155600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 196 | 20231123 | 155500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 197 | 20231123 | 155400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 198 | 20231123 | 155300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 199 | 20231123 | 155200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 200 | 20231123 | 155100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 201 | 20231123 | 155000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 202 | 20231123 | 154900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 203 | 20231123 | 154800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 204 | 20231123 | 154700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 205 | 20231123 | 154600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 206 | 20231123 | 154500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 207 | 20231123 | 154400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 208 | 20231123 | 154300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 209 | 20231123 | 154200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 210 | 20231123 | 154100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 211 | 20231123 | 154000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 212 | 20231123 | 153900 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 213 | 20231123 | 153800 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 214 | 20231123 | 153700 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 215 | 20231123 | 153600 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 216 | 20231123 | 153500 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 217 | 20231123 | 153400 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 218 | 20231123 | 153300 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 219 | 20231123 | 153200 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 220 | 20231123 | 153100 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 0 |
| 221 | 20231123 | 153000 | 2146550300 | 1080 | 1080 | 1080 | 1080 | 151629 |
| 222 | 20231123 | 152900 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 223 | 20231123 | 152800 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 224 | 20231123 | 152700 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 225 | 20231123 | 152600 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 226 | 20231123 | 152500 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 227 | 20231123 | 152400 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 228 | 20231123 | 152300 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 229 | 20231123 | 152200 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 230 | 20231123 | 152100 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 231 | 20231123 | 152000 | 1982790980 | 1050 | 1050 | 1050 | 1050 | 0 |
| 232 | 20231123 | 151900 | 1982790980 | 1050 | 1043 | 1050 | 1041 | 14765 |
| 233 | 20231123 | 151800 | 1967330126 | 1043 | 1042 | 1045 | 1038 | 11306 |
| 234 | 20231123 | 151700 | 1955559313 | 1042 | 1046 | 1046 | 1042 | 5933 |
| 235 | 20231123 | 151600 | 1949365727 | 1046 | 1049 | 1050 | 1046 | 17518 |
| 236 | 20231123 | 151500 | 1930994390 | 1050 | 1041 | 1050 | 1034 | 18819 |
| 237 | 20231123 | 151400 | 1911353814 | 1041 | 1033 | 1041 | 1031 | 27747 |
| 238 | 20231123 | 151300 | 1882657531 | 1030 | 1040 | 1040 | 1030 | 26474 |
| 239 | 20231123 | 151200 | 1855240196 | 1040 | 1044 | 1047 | 1040 | 17842 |
| 240 | 20231123 | 151100 | 1836633980 | 1044 | 1048 | 1060 | 1040 | 98813 |
| 241 | 20231123 | 151000 | 1732671618 | 1045 | 1038 | 1048 | 1036 | 177870 |
| 242 | 20231123 | 150900 | 1547443470 | 1039 | 1029 | 1039 | 1029 | 67773 |
| 243 | 20231123 | 150800 | 1477366413 | 1028 | 1029 | 1029 | 1021 | 20705 |
| 244 | 20231123 | 150700 | 1456098391 | 1026 | 1031 | 1032 | 1025 | 34176 |
| 245 | 20231123 | 150600 | 1421026253 | 1032 | 1017 | 1033 | 1017 | 88326 |
| 246 | 20231123 | 150500 | 1330260945 | 1017 | 1009 | 1017 | 1009 | 10789 |
| 247 | 20231123 | 150400 | 1319312229 | 1006 | 1010 | 1010 | 1006 | 1500 |
| 248 | 20231123 | 150300 | 1317799229 | 1010 | 1010 | 1010 | 1003 | 89 |
| 249 | 20231123 | 150200 | 1317709682 | 1003 | 1004 | 1004 | 1003 | 6603 |
| 250 | 20231123 | 150100 | 1311086287 | 1004 | 1012 | 1012 | 1004 | 6502 |
| 251 | 20231123 | 150000 | 1304525592 | 1012 | 1016 | 1016 | 1012 | 6541 |
| 252 | 20231123 | 145900 | 1297897936 | 1017 | 1012 | 1020 | 1012 | 8673 |
| 253 | 20231123 | 145800 | 1289081066 | 1009 | 1015 | 1022 | 1008 | 34965 |
| 254 | 20231123 | 145700 | 1253447819 | 1014 | 1004 | 1014 | 1004 | 21449 |
| 255 | 20231123 | 145600 | 1231820437 | 1004 | 1002 | 1004 | 1002 | 11305 |
| 256 | 20231123 | 145500 | 1220470568 | 1003 | 1003 | 1003 | 1003 | 0 |
| 257 | 20231123 | 145400 | 1220470568 | 1003 | 1003 | 1003 | 1003 | 0 |
| 258 | 20231123 | 145300 | 1220470568 | 1003 | 1003 | 1003 | 1003 | 3913 |
| 259 | 20231123 | 145200 | 1216545829 | 1003 | 1003 | 1003 | 1003 | 805 |
| 260 | 20231123 | 145100 | 1215738414 | 1003 | 1000 | 1003 | 1000 | 3318 |
| 261 | 20231123 | 145000 | 1212411641 | 999 | 996 | 999 | 996 | 93 |
| 262 | 20231123 | 144900 | 1212318824 | 996 | 996 | 996 | 996 | 0 |
| 263 | 20231123 | 144800 | 1212318824 | 996 | 997 | 997 | 996 | 5000 |
| 264 | 20231123 | 144700 | 1207337251 | 997 | 997 | 997 | 997 | 0 |
| 265 | 20231123 | 144600 | 1207337251 | 997 | 997 | 997 | 997 | 268 |
| 266 | 20231123 | 144500 | 1207070055 | 997 | 997 | 997 | 997 | 1866 |
| 267 | 20231123 | 144400 | 1205209653 | 997 | 997 | 997 | 997 | 0 |
| 268 | 20231123 | 144300 | 1205209653 | 997 | 998 | 998 | 997 | 1000 |
| 269 | 20231123 | 144200 | 1204212553 | 997 | 997 | 997 | 997 | 89 |
| 270 | 20231123 | 144100 | 1204123820 | 999 | 999 | 999 | 999 | 3 |
| 271 | 20231123 | 144000 | 1204120823 | 997 | 997 | 997 | 997 | 0 |
| 272 | 20231123 | 143900 | 1204120823 | 997 | 1000 | 1000 | 997 | 770 |
| 273 | 20231123 | 143800 | 1203352617 | 998 | 997 | 998 | 997 | 1000 |
| 274 | 20231123 | 143700 | 1202355117 | 999 | 999 | 999 | 999 | 210 |
| 275 | 20231123 | 143600 | 1202145327 | 1000 | 1000 | 1000 | 1000 | 0 |
| 276 | 20231123 | 143500 | 1202145327 | 1000 | 1000 | 1000 | 1000 | 0 |
| 277 | 20231123 | 143400 | 1202145327 | 1000 | 1000 | 1000 | 1000 | 0 |
| 278 | 20231123 | 143300 | 1202145327 | 1000 | 999 | 1000 | 999 | 1023 |
| 279 | 20231123 | 143200 | 1201123349 | 999 | 999 | 999 | 999 | 100 |
| 280 | 20231123 | 143100 | 1201023449 | 997 | 997 | 997 | 997 | 0 |
| 281 | 20231123 | 143000 | 1201023449 | 997 | 998 | 998 | 997 | 2000 |
| 282 | 20231123 | 142900 | 1199028449 | 997 | 997 | 997 | 997 | 0 |
| 283 | 20231123 | 142800 | 1199028449 | 997 | 997 | 997 | 997 | 700 |
| 284 | 20231123 | 142700 | 1198330549 | 997 | 997 | 997 | 997 | 159 |
| 285 | 20231123 | 142600 | 1198172026 | 1000 | 1000 | 1000 | 1000 | 0 |
| 286 | 20231123 | 142500 | 1198172026 | 1000 | 1000 | 1000 | 1000 | 0 |
| 287 | 20231123 | 142400 | 1198172026 | 1000 | 1000 | 1000 | 1000 | 209 |
| 288 | 20231123 | 142300 | 1197963026 | 1000 | 995 | 1000 | 995 | 978 |
| 289 | 20231123 | 142200 | 1196987564 | 995 | 995 | 995 | 995 | 1506 |
| 290 | 20231123 | 142100 | 1195489094 | 995 | 997 | 997 | 995 | 25846 |
| 291 | 20231123 | 142000 | 1169753514 | 997 | 998 | 998 | 997 | 1495 |
| 292 | 20231123 | 141900 | 1168262177 | 998 | 998 | 998 | 998 | 0 |
| 293 | 20231123 | 141800 | 1168262177 | 998 | 997 | 998 | 997 | 3642 |
| 294 | 20231123 | 141700 | 1164630961 | 998 | 998 | 998 | 998 | 110 |
| 295 | 20231123 | 141600 | 1164521181 | 998 | 999 | 999 | 997 | 7028 |
| 296 | 20231123 | 141500 | 1157504458 | 999 | 1002 | 1002 | 999 | 12035 |
| 297 | 20231123 | 141400 | 1145464542 | 1002 | 1002 | 1002 | 1002 | 1000 |
| 298 | 20231123 | 141300 | 1144462542 | 1002 | 1002 | 1002 | 1002 | 116 |
| 299 | 20231123 | 141200 | 1144346310 | 1003 | 1003 | 1003 | 1003 | 0 |
| 300 | 20231123 | 141100 | 1144346310 | 1003 | 1003 | 1003 | 1003 | 5 |
| 301 | 20231123 | 141000 | 1144341295 | 1002 | 1002 | 1002 | 1002 | 0 |
| 302 | 20231123 | 140900 | 1144341295 | 1002 | 1002 | 1002 | 1002 | 0 |
| 303 | 20231123 | 140800 | 1144341295 | 1002 | 1002 | 1002 | 1002 | 1270 |
| 304 | 20231123 | 140700 | 1143068755 | 1001 | 1001 | 1001 | 1001 | 0 |
| 305 | 20231123 | 140600 | 1143068755 | 1001 | 1001 | 1001 | 1001 | 1049 |
| 306 | 20231123 | 140500 | 1142018706 | 1002 | 1002 | 1002 | 1002 | 0 |
| 307 | 20231123 | 140400 | 1142018706 | 1002 | 1002 | 1002 | 1002 | 0 |
| 308 | 20231123 | 140300 | 1142018706 | 1002 | 1002 | 1002 | 1002 | 0 |
| 309 | 20231123 | 140200 | 1142018706 | 1002 | 1002 | 1002 | 1002 | 11 |
| 310 | 20231123 | 140100 | 1142007684 | 1001 | 1001 | 1001 | 1001 | 107 |
| 311 | 20231123 | 140000 | 1141900577 | 1002 | 1001 | 1002 | 1001 | 960 |
| 312 | 20231123 | 135900 | 1140939616 | 1001 | 1001 | 1001 | 1001 | 61 |
| 313 | 20231123 | 135800 | 1140878555 | 1002 | 1002 | 1002 | 1002 | 1287 |
| 314 | 20231123 | 135700 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 0 |
| 315 | 20231123 | 135600 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 0 |
| 316 | 20231123 | 135500 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 0 |
| 317 | 20231123 | 135400 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 0 |
| 318 | 20231123 | 135300 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 0 |
| 319 | 20231123 | 135200 | 1139588981 | 1004 | 1004 | 1004 | 1004 | 1 |
| 320 | 20231123 | 135100 | 1139587977 | 1002 | 1002 | 1002 | 1002 | 0 |
| 321 | 20231123 | 135000 | 1139587977 | 1002 | 1002 | 1002 | 1002 | 1 |
| 322 | 20231123 | 134900 | 1139586975 | 1002 | 1003 | 1003 | 1002 | 400 |
| 323 | 20231123 | 134800 | 1139186157 | 1004 | 1004 | 1004 | 1004 | 1992 |
| 324 | 20231123 | 134700 | 1137186189 | 1004 | 1004 | 1004 | 1004 | 0 |
| 325 | 20231123 | 134600 | 1137186189 | 1004 | 1004 | 1004 | 1004 | 0 |
| 326 | 20231123 | 134500 | 1137186189 | 1004 | 1004 | 1004 | 1004 | 47 |
| 327 | 20231123 | 134400 | 1137139001 | 1004 | 1004 | 1004 | 1004 | 0 |
| 328 | 20231123 | 134300 | 1137139001 | 1004 | 1004 | 1004 | 1004 | 250 |
| 329 | 20231123 | 134200 | 1136888001 | 1004 | 1004 | 1004 | 1004 | 0 |
| 330 | 20231123 | 134100 | 1136888001 | 1004 | 1004 | 1004 | 1004 | 0 |
| 331 | 20231123 | 134000 | 1136888001 | 1004 | 1004 | 1004 | 1004 | 28 |
| 332 | 20231123 | 133900 | 1136859889 | 1003 | 1003 | 1003 | 1003 | 13 |
| 333 | 20231123 | 133800 | 1136846850 | 1003 | 1003 | 1003 | 1003 | 110 |
| 334 | 20231123 | 133700 | 1136736520 | 1003 | 1003 | 1003 | 1003 | 0 |
| 335 | 20231123 | 133600 | 1136736520 | 1003 | 1003 | 1003 | 1003 | 0 |
| 336 | 20231123 | 133500 | 1136736520 | 1003 | 1003 | 1003 | 1003 | 10 |
| 337 | 20231123 | 133400 | 1136726490 | 1004 | 1004 | 1004 | 1004 | 0 |
| 338 | 20231123 | 133300 | 1136726490 | 1004 | 1004 | 1004 | 1004 | 1 |
| 339 | 20231123 | 133200 | 1136725486 | 1003 | 1004 | 1004 | 1003 | 40 |
| 340 | 20231123 | 133100 | 1136685336 | 1002 | 1004 | 1004 | 1002 | 137 |
| 341 | 20231123 | 133000 | 1136547962 | 1005 | 1005 | 1005 | 1005 | 0 |
| 342 | 20231123 | 132900 | 1136547962 | 1005 | 1005 | 1005 | 1005 | 0 |
| 343 | 20231123 | 132800 | 1136547962 | 1005 | 1005 | 1005 | 1005 | 8 |
| 344 | 20231123 | 132700 | 1136539922 | 1005 | 1005 | 1005 | 1005 | 1 |
| 345 | 20231123 | 132600 | 1136538917 | 1002 | 1000 | 1002 | 1000 | 1163 |
| 346 | 20231123 | 132500 | 1135373959 | 1000 | 1002 | 1002 | 1000 | 8155 |
| 347 | 20231123 | 132400 | 1127216781 | 1002 | 1002 | 1002 | 1002 | 1982 |
| 348 | 20231123 | 132300 | 1125230817 | 1002 | 1002 | 1002 | 1002 | 489 |
| 349 | 20231123 | 132200 | 1124740839 | 1002 | 1002 | 1002 | 1002 | 0 |
| 350 | 20231123 | 132100 | 1124740839 | 1002 | 1004 | 1004 | 1002 | 299 |
| 351 | 20231123 | 132000 | 1124441000 | 1004 | 1004 | 1004 | 1004 | 0 |
| 352 | 20231123 | 131900 | 1124441000 | 1004 | 1004 | 1004 | 1004 | 0 |
| 353 | 20231123 | 131800 | 1124441000 | 1004 | 1004 | 1004 | 1004 | 20 |
| 354 | 20231123 | 131700 | 1124420920 | 1005 | 1005 | 1005 | 1005 | 155 |
| 355 | 20231123 | 131600 | 1124265145 | 1006 | 1006 | 1006 | 1006 | 0 |
| 356 | 20231123 | 131500 | 1124265145 | 1006 | 1006 | 1006 | 1006 | 0 |
| 357 | 20231123 | 131400 | 1124265145 | 1006 | 1006 | 1006 | 1006 | 3 |
| 358 | 20231123 | 131300 | 1124262127 | 1006 | 1006 | 1006 | 1006 | 2 |
| 359 | 20231123 | 131200 | 1124260115 | 1006 | 1006 | 1006 | 1006 | 0 |
| 360 | 20231123 | 131100 | 1124260115 | 1006 | 1006 | 1006 | 1006 | 0 |
| 361 | 20231123 | 131000 | 1124260115 | 1006 | 1006 | 1006 | 1006 | 0 |
| 362 | 20231123 | 130900 | 1124260115 | 1006 | 1006 | 1006 | 1006 | 0 |
| 363 | 20231123 | 130800 | 1124260115 | 1006 | 1006 | 1006 | 1006 | 1 |
| 364 | 20231123 | 130700 | 1124259109 | 1002 | 1002 | 1002 | 1002 | 0 |
| 365 | 20231123 | 130600 | 1124259109 | 1002 | 1006 | 1006 | 1002 | 701 |
| 366 | 20231123 | 130500 | 1123556703 | 1002 | 1002 | 1002 | 1002 | 1545 |
| 367 | 20231123 | 130400 | 1122008613 | 1002 | 1002 | 1002 | 1002 | 4 |
| 368 | 20231123 | 130300 | 1122004605 | 1006 | 1006 | 1006 | 1006 | 0 |
| 369 | 20231123 | 130200 | 1122004605 | 1006 | 1006 | 1006 | 1002 | 2252 |
| 370 | 20231123 | 130100 | 1119748093 | 1002 | 1006 | 1006 | 1002 | 504 |
| 371 | 20231123 | 130000 | 1119243069 | 1002 | 1002 | 1002 | 1002 | 50 |
| 372 | 20231123 | 125900 | 1119192969 | 1001 | 1004 | 1004 | 1000 | 11130 |
| 373 | 20231123 | 125800 | 1108038893 | 1009 | 1009 | 1009 | 1009 | 7 |
| 374 | 20231123 | 125700 | 1108031830 | 1009 | 1009 | 1009 | 1009 | 0 |
| 375 | 20231123 | 125600 | 1108031830 | 1009 | 1005 | 1009 | 1005 | 200 |
| 376 | 20231123 | 125500 | 1107830790 | 1004 | 1004 | 1004 | 1004 | 167 |
| 377 | 20231123 | 125400 | 1107663122 | 1004 | 1004 | 1004 | 1004 | 0 |
| 378 | 20231123 | 125300 | 1107663122 | 1004 | 1004 | 1004 | 1004 | 4232 |
| 379 | 20231123 | 125200 | 1103414194 | 1005 | 1008 | 1008 | 1005 | 7640 |
| 380 | 20231123 | 125100 | 1095727970 | 1009 | 1009 | 1009 | 1009 | 59 |
| 381 | 20231123 | 125000 | 1095668439 | 1008 | 1009 | 1009 | 1008 | 215 |
| 382 | 20231123 | 124900 | 1095451686 | 1009 | 1009 | 1009 | 1009 | 0 |
| 383 | 20231123 | 124800 | 1095451686 | 1009 | 1009 | 1010 | 1009 | 264 |
| 384 | 20231123 | 124700 | 1095185307 | 1009 | 1009 | 1009 | 1009 | 204 |
| 385 | 20231123 | 124600 | 1094979471 | 1008 | 1007 | 1008 | 1007 | 1004 |
| 386 | 20231123 | 124500 | 1093967444 | 1007 | 1007 | 1007 | 1007 | 122 |
| 387 | 20231123 | 124400 | 1093844590 | 1007 | 1007 | 1007 | 1007 | 0 |
| 388 | 20231123 | 124300 | 1093844590 | 1007 | 1007 | 1007 | 1007 | 778 |
| 389 | 20231123 | 124200 | 1093061144 | 1007 | 1007 | 1007 | 1007 | 637 |
| 390 | 20231123 | 124100 | 1092419685 | 1008 | 1009 | 1009 | 1008 | 2 |
| 391 | 20231123 | 124000 | 1092417668 | 1009 | 1009 | 1009 | 1009 | 0 |
| 392 | 20231123 | 123900 | 1092417668 | 1009 | 1008 | 1009 | 1008 | 1000 |
| 393 | 20231123 | 123800 | 1091408899 | 1008 | 1008 | 1008 | 1008 | 100 |
| 394 | 20231123 | 123700 | 1091308099 | 1008 | 1009 | 1009 | 1008 | 2 |
| 395 | 20231123 | 123600 | 1091306082 | 1004 | 1007 | 1007 | 1004 | 2595 |
| 396 | 20231123 | 123500 | 1088697986 | 1009 | 1009 | 1009 | 1009 | 0 |
| 397 | 20231123 | 123400 | 1088697986 | 1009 | 1009 | 1009 | 1009 | 1 |
| 398 | 20231123 | 123300 | 1088696977 | 1007 | 1007 | 1007 | 1007 | 18 |
| 399 | 20231123 | 123200 | 1088678851 | 1008 | 1008 | 1008 | 1008 | 0 |
| 400 | 20231123 | 123100 | 1088678851 | 1008 | 1008 | 1008 | 1008 | 0 |
| 401 | 20231123 | 123000 | 1088678851 | 1008 | 1007 | 1008 | 1007 | 1105 |
| 402 | 20231123 | 122900 | 1087565051 | 1007 | 1007 | 1007 | 1007 | 1 |
| 403 | 20231123 | 122800 | 1087564044 | 1004 | 1004 | 1004 | 1004 | 0 |
| 404 | 20231123 | 122700 | 1087564044 | 1004 | 1004 | 1004 | 1004 | 0 |
| 405 | 20231123 | 122600 | 1087564044 | 1004 | 1004 | 1004 | 1004 | 165 |
| 406 | 20231123 | 122500 | 1087398384 | 1004 | 1004 | 1004 | 1004 | 5000 |
| 407 | 20231123 | 122400 | 1082378384 | 1004 | 1000 | 1004 | 1000 | 4147 |
| 408 | 20231123 | 122300 | 1078214955 | 1000 | 1003 | 1003 | 1000 | 10000 |
| 409 | 20231123 | 122200 | 1068205301 | 1002 | 1002 | 1002 | 1002 | 0 |
| 410 | 20231123 | 122100 | 1068205301 | 1002 | 1002 | 1002 | 1002 | 0 |
| 411 | 20231123 | 122000 | 1068205301 | 1002 | 1002 | 1002 | 1002 | 0 |
| 412 | 20231123 | 121900 | 1068205301 | 1002 | 1008 | 1008 | 1002 | 2118 |
| 413 | 20231123 | 121800 | 1066076711 | 1002 | 1002 | 1002 | 1002 | 128 |
| 414 | 20231123 | 121700 | 1065948455 | 1004 | 1004 | 1008 | 1004 | 993 |
| 415 | 20231123 | 121600 | 1064951479 | 1004 | 1004 | 1004 | 1004 | 16 |
| 416 | 20231123 | 121500 | 1064935415 | 1002 | 1002 | 1002 | 1002 | 947 |
| 417 | 20231123 | 121400 | 1063986521 | 1002 | 1002 | 1002 | 1002 | 303 |
| 418 | 20231123 | 121300 | 1063682915 | 1004 | 1004 | 1004 | 1004 | 100 |
| 419 | 20231123 | 121200 | 1063582515 | 1004 | 1004 | 1004 | 1004 | 0 |
| 420 | 20231123 | 121100 | 1063582515 | 1004 | 1004 | 1004 | 1004 | 102 |
| 421 | 20231123 | 121000 | 1063480107 | 1002 | 1002 | 1002 | 1002 | 3646 |
| 422 | 20231123 | 120900 | 1059826815 | 1002 | 1003 | 1003 | 1002 | 4854 |
| 423 | 20231123 | 120800 | 1054960384 | 1004 | 1004 | 1004 | 1004 | 0 |
| 424 | 20231123 | 120700 | 1054960384 | 1004 | 1005 | 1005 | 1004 | 4903 |
| 425 | 20231123 | 120600 | 1050036530 | 1005 | 1004 | 1005 | 1004 | 851 |
| 426 | 20231123 | 120500 | 1049181381 | 1005 | 1006 | 1006 | 1005 | 4755 |
| 427 | 20231123 | 120400 | 1044401565 | 1010 | 1010 | 1010 | 1010 | 0 |
| 428 | 20231123 | 120300 | 1044401565 | 1010 | 1010 | 1010 | 1010 | 0 |
| 429 | 20231123 | 120200 | 1044401565 | 1010 | 1010 | 1010 | 1010 | 0 |
| 430 | 20231123 | 120100 | 1044401565 | 1010 | 1005 | 1010 | 1005 | 587 |
| 431 | 20231123 | 120000 | 1043811625 | 1005 | 1008 | 1008 | 1005 | 4414 |
| 432 | 20231123 | 115900 | 1039370788 | 1010 | 1008 | 1010 | 1008 | 705 |
| 433 | 20231123 | 115800 | 1038660146 | 1008 | 1008 | 1008 | 1008 | 0 |
| 434 | 20231123 | 115700 | 1038660146 | 1008 | 1008 | 1008 | 1008 | 10 |
| 435 | 20231123 | 115600 | 1038650066 | 1010 | 1010 | 1010 | 1010 | 11 |
| 436 | 20231123 | 115500 | 1038638956 | 1006 | 1005 | 1010 | 1005 | 14 |
| 437 | 20231123 | 115400 | 1038624850 | 1005 | 1006 | 1006 | 1005 | 10010 |
| 438 | 20231123 | 115300 | 1028563399 | 1005 | 1008 | 1008 | 1005 | 10150 |
| 439 | 20231123 | 115200 | 1018352614 | 1006 | 1005 | 1006 | 1005 | 228 |
| 440 | 20231123 | 115100 | 1018123472 | 1005 | 1011 | 1013 | 1005 | 35168 |
| 441 | 20231123 | 115000 | 982717514 | 1011 | 1013 | 1013 | 1011 | 4628 |
| 442 | 20231123 | 114900 | 978034378 | 1014 | 1014 | 1014 | 1014 | 2400 |
| 443 | 20231123 | 114800 | 975600778 | 1014 | 1014 | 1014 | 1014 | 0 |
| 444 | 20231123 | 114700 | 975600778 | 1014 | 1013 | 1014 | 1013 | 3103 |
| 445 | 20231123 | 114600 | 972456346 | 1014 | 1013 | 1014 | 1013 | 1119 |
| 446 | 20231123 | 114500 | 971322781 | 1012 | 1011 | 1012 | 1011 | 2201 |
| 447 | 20231123 | 114400 | 969097369 | 1010 | 1011 | 1011 | 1010 | 511 |
| 448 | 20231123 | 114300 | 968580759 | 1010 | 1010 | 1010 | 1010 | 0 |
| 449 | 20231123 | 114200 | 968580759 | 1010 | 1010 | 1010 | 1010 | 7152 |
| 450 | 20231123 | 114100 | 961357239 | 1009 | 1009 | 1009 | 1009 | 993 |
| 451 | 20231123 | 114000 | 960355302 | 1008 | 1008 | 1008 | 1008 | 320 |
| 452 | 20231123 | 113900 | 960032742 | 1008 | 1008 | 1008 | 1008 | 0 |
| 453 | 20231123 | 113800 | 960032742 | 1008 | 1008 | 1008 | 1008 | 1510 |
| 454 | 20231123 | 113700 | 958510662 | 1009 | 1009 | 1009 | 1009 | 38 |
| 455 | 20231123 | 113600 | 958472320 | 1009 | 1009 | 1009 | 1009 | 1 |
| 456 | 20231123 | 113500 | 958471311 | 1009 | 1009 | 1009 | 1009 | 0 |
| 457 | 20231123 | 113400 | 958471311 | 1009 | 1009 | 1009 | 1009 | 0 |
| 458 | 20231123 | 113300 | 958471311 | 1009 | 1009 | 1009 | 1009 | 0 |
| 459 | 20231123 | 113200 | 958471311 | 1009 | 1009 | 1009 | 1009 | 149 |
| 460 | 20231123 | 113100 | 958320970 | 1009 | 1009 | 1009 | 1009 | 550 |
| 461 | 20231123 | 113000 | 957766020 | 1009 | 1010 | 1010 | 1009 | 682 |
| 462 | 20231123 | 112900 | 957077700 | 1009 | 1009 | 1009 | 1009 | 1500 |
| 463 | 20231123 | 112800 | 955564200 | 1009 | 1009 | 1009 | 1009 | 277 |
| 464 | 20231123 | 112700 | 955284707 | 1009 | 1009 | 1009 | 1009 | 201 |
| 465 | 20231123 | 112600 | 955081898 | 1010 | 1010 | 1010 | 1010 | 0 |
| 466 | 20231123 | 112500 | 955081898 | 1010 | 1010 | 1010 | 1010 | 1000 |
| 467 | 20231123 | 112400 | 954071898 | 1010 | 1010 | 1010 | 1010 | 100 |
| 468 | 20231123 | 112300 | 953970898 | 1010 | 1010 | 1010 | 1010 | 34 |
| 469 | 20231123 | 112200 | 953936558 | 1008 | 1008 | 1008 | 1008 | 0 |
| 470 | 20231123 | 112100 | 953936558 | 1008 | 1009 | 1009 | 1008 | 404 |
| 471 | 20231123 | 112000 | 953529026 | 1009 | 1008 | 1009 | 1008 | 3036 |
| 472 | 20231123 | 111900 | 950468728 | 1009 | 1009 | 1009 | 1009 | 0 |
| 473 | 20231123 | 111800 | 950468728 | 1009 | 1009 | 1009 | 1009 | 33 |
| 474 | 20231123 | 111700 | 950435431 | 1008 | 1009 | 1009 | 1008 | 419 |
| 475 | 20231123 | 111600 | 950013060 | 1009 | 1008 | 1009 | 1008 | 212 |
| 476 | 20231123 | 111500 | 949799363 | 1008 | 1008 | 1008 | 1008 | 200 |
| 477 | 20231123 | 111400 | 949597763 | 1008 | 1008 | 1008 | 1008 | 260 |
| 478 | 20231123 | 111300 | 949335683 | 1008 | 1008 | 1008 | 1008 | 6841 |
| 479 | 20231123 | 111200 | 942439955 | 1008 | 1008 | 1008 | 1008 | 2 |
| 480 | 20231123 | 111100 | 942437939 | 1008 | 1008 | 1008 | 1008 | 1182 |
| 481 | 20231123 | 111000 | 941246483 | 1008 | 1008 | 1008 | 1008 | 99 |
| 482 | 20231123 | 110900 | 941146691 | 1008 | 1008 | 1008 | 1008 | 0 |
| 483 | 20231123 | 110800 | 941146691 | 1008 | 1008 | 1008 | 1008 | 4 |
| 484 | 20231123 | 110700 | 941142659 | 1008 | 1008 | 1008 | 1008 | 89 |
| 485 | 20231123 | 110600 | 941052947 | 1009 | 1009 | 1009 | 1009 | 1 |
| 486 | 20231123 | 110500 | 941051938 | 1008 | 1008 | 1008 | 1008 | 3 |
| 487 | 20231123 | 110400 | 941048914 | 1010 | 1010 | 1010 | 1010 | 0 |
| 488 | 20231123 | 110300 | 941048914 | 1010 | 1010 | 1010 | 1010 | 102 |
| 489 | 20231123 | 110200 | 940945894 | 1008 | 1008 | 1008 | 1008 | 387 |
| 490 | 20231123 | 110100 | 940555798 | 1008 | 1008 | 1008 | 1008 | 500 |
| 491 | 20231123 | 110000 | 940051798 | 1010 | 1010 | 1010 | 1010 | 0 |
| 492 | 20231123 | 105900 | 940051798 | 1010 | 1010 | 1010 | 1010 | 934 |
| 493 | 20231123 | 105800 | 939108458 | 1011 | 1012 | 1012 | 1011 | 3560 |
| 494 | 20231123 | 105700 | 935509297 | 1011 | 1011 | 1011 | 1011 | 0 |
| 495 | 20231123 | 105600 | 935509297 | 1011 | 1011 | 1011 | 1011 | 19 |
| 496 | 20231123 | 105500 | 935490088 | 1014 | 1011 | 1014 | 1011 | 64 |
| 497 | 20231123 | 105400 | 935425297 | 1011 | 1011 | 1011 | 1011 | 0 |
| 498 | 20231123 | 105300 | 935425297 | 1011 | 1011 | 1011 | 1011 | 2 |
| 499 | 20231123 | 105200 | 935423275 | 1011 | 1011 | 1011 | 1010 | 703 |
| 500 | 20231123 | 105100 | 934713041 | 1010 | 1011 | 1011 | 1010 | 303 |
| 501 | 20231123 | 105000 | 934407008 | 1014 | 1014 | 1014 | 1014 | 0 |
| 502 | 20231123 | 104900 | 934407008 | 1014 | 1014 | 1014 | 1014 | 1 |
| 503 | 20231123 | 104800 | 934405994 | 1011 | 1011 | 1011 | 1007 | 8410 |
| 504 | 20231123 | 104700 | 925904252 | 1011 | 1010 | 1011 | 1010 | 10001 |
| 505 | 20231123 | 104600 | 915799885 | 1006 | 1006 | 1006 | 1006 | 549 |
| 506 | 20231123 | 104500 | 915247591 | 1006 | 1006 | 1006 | 1006 | 0 |
| 507 | 20231123 | 104400 | 915247591 | 1006 | 1007 | 1007 | 1006 | 4012 |
| 508 | 20231123 | 104300 | 911207777 | 1007 | 1009 | 1009 | 1007 | 24611 |
| 509 | 20231123 | 104200 | 886420589 | 1009 | 1009 | 1009 | 1009 | 0 |
| 510 | 20231123 | 104100 | 886420589 | 1009 | 1009 | 1009 | 1009 | 2 |
| 511 | 20231123 | 104000 | 886418571 | 1009 | 1009 | 1009 | 1009 | 0 |
| 512 | 20231123 | 103900 | 886418571 | 1009 | 1010 | 1010 | 1009 | 1628 |
| 513 | 20231123 | 103800 | 884774441 | 1010 | 1011 | 1011 | 1010 | 11 |
| 514 | 20231123 | 103700 | 884763329 | 1009 | 1011 | 1011 | 1009 | 2153 |
| 515 | 20231123 | 103600 | 882590646 | 1011 | 1013 | 1013 | 1011 | 11486 |
| 516 | 20231123 | 103500 | 870976914 | 1013 | 1013 | 1013 | 1013 | 10 |
| 517 | 20231123 | 103400 | 870966784 | 1016 | 1016 | 1016 | 1016 | 0 |
| 518 | 20231123 | 103300 | 870966784 | 1016 | 1016 | 1016 | 1016 | 0 |
| 519 | 20231123 | 103200 | 870966784 | 1016 | 1016 | 1016 | 1016 | 0 |
| 520 | 20231123 | 103100 | 870966784 | 1016 | 1014 | 1016 | 1014 | 22 |
| 521 | 20231123 | 103000 | 870944452 | 1008 | 1013 | 1013 | 1007 | 19414 |
| 522 | 20231123 | 102900 | 851305902 | 1013 | 1015 | 1015 | 1013 | 742 |
| 523 | 20231123 | 102800 | 850553424 | 1015 | 1020 | 1020 | 1015 | 11533 |
| 524 | 20231123 | 102700 | 838811158 | 1020 | 1020 | 1020 | 1020 | 2 |
| 525 | 20231123 | 102600 | 838809118 | 1020 | 1020 | 1020 | 1020 | 4 |
| 526 | 20231123 | 102500 | 838805038 | 1020 | 1021 | 1022 | 1020 | 66 |
| 527 | 20231123 | 102400 | 838737658 | 1017 | 1017 | 1017 | 1017 | 207 |
| 528 | 20231123 | 102300 | 838527139 | 1022 | 1017 | 1022 | 1016 | 1929 |
| 529 | 20231123 | 102200 | 836563301 | 1022 | 1017 | 1022 | 1015 | 653 |
| 530 | 20231123 | 102100 | 835899635 | 1015 | 1015 | 1020 | 1015 | 10389 |
| 531 | 20231123 | 102000 | 825353840 | 1015 | 1015 | 1016 | 1015 | 5695 |
| 532 | 20231123 | 101900 | 819571765 | 1021 | 1017 | 1021 | 1015 | 525 |
| 533 | 20231123 | 101800 | 819037763 | 1015 | 1014 | 1015 | 1014 | 4 |
| 534 | 20231123 | 101700 | 819033704 | 1020 | 1020 | 1020 | 1020 | 1 |
| 535 | 20231123 | 101600 | 819032684 | 1022 | 1012 | 1022 | 1012 | 2551 |
| 536 | 20231123 | 101500 | 816429185 | 1011 | 1017 | 1017 | 1011 | 1623 |
| 537 | 20231123 | 101400 | 814786111 | 1017 | 1018 | 1018 | 1017 | 541 |
| 538 | 20231123 | 101300 | 814235899 | 1018 | 1019 | 1019 | 1018 | 410 |
| 539 | 20231123 | 101200 | 813818510 | 1020 | 1020 | 1020 | 1020 | 13 |
| 540 | 20231123 | 101100 | 813805250 | 1020 | 1020 | 1021 | 1020 | 88 |
| 541 | 20231123 | 101000 | 813715489 | 1022 | 1022 | 1022 | 1022 | 0 |
| 542 | 20231123 | 100900 | 813715489 | 1022 | 1012 | 1022 | 1010 | 2433 |
| 543 | 20231123 | 100800 | 811253840 | 1012 | 1014 | 1014 | 1011 | 5328 |
| 544 | 20231123 | 100700 | 805861208 | 1015 | 1016 | 1016 | 1015 | 3267 |
| 545 | 20231123 | 100600 | 802544953 | 1016 | 1021 | 1021 | 1016 | 6974 |
| 546 | 20231123 | 100500 | 795446300 | 1022 | 1020 | 1022 | 1020 | 4939 |
| 547 | 20231123 | 100400 | 790406570 | 1021 | 1022 | 1022 | 1021 | 1450 |
| 548 | 20231123 | 100300 | 788925270 | 1025 | 1025 | 1025 | 1025 | 0 |
| 549 | 20231123 | 100200 | 788925270 | 1025 | 1025 | 1025 | 1025 | 10104 |
| 550 | 20231123 | 100100 | 778568670 | 1020 | 1020 | 1025 | 1020 | 5828 |
| 551 | 20231123 | 100000 | 772623585 | 1020 | 1025 | 1025 | 1020 | 9844 |
| 552 | 20231123 | 095900 | 762544727 | 1025 | 1025 | 1025 | 1025 | 0 |
| 553 | 20231123 | 095800 | 762544727 | 1025 | 1024 | 1025 | 1020 | 3061 |
| 554 | 20231123 | 095700 | 759416445 | 1025 | 1025 | 1025 | 1025 | 21 |
| 555 | 20231123 | 095600 | 759394920 | 1026 | 1027 | 1027 | 1024 | 977 |
| 556 | 20231123 | 095500 | 758392369 | 1027 | 1028 | 1028 | 1027 | 90 |
| 557 | 20231123 | 095400 | 758299938 | 1028 | 1028 | 1029 | 1028 | 754 |
| 558 | 20231123 | 095300 | 757524777 | 1028 | 1027 | 1028 | 1027 | 2947 |
| 559 | 20231123 | 095200 | 754496261 | 1027 | 1025 | 1028 | 1025 | 1494 |
| 560 | 20231123 | 095100 | 752961693 | 1025 | 1027 | 1027 | 1025 | 3230 |
| 561 | 20231123 | 095000 | 749646883 | 1027 | 1025 | 1028 | 1025 | 6931 |
| 562 | 20231123 | 094900 | 742527044 | 1027 | 1025 | 1027 | 1025 | 4176 |
| 563 | 20231123 | 094800 | 738243599 | 1026 | 1026 | 1026 | 1026 | 21 |
| 564 | 20231123 | 094700 | 738222053 | 1027 | 1026 | 1027 | 1025 | 2135 |
| 565 | 20231123 | 094600 | 736029497 | 1027 | 1027 | 1030 | 1027 | 4821 |
| 566 | 20231123 | 094500 | 731072589 | 1028 | 1023 | 1028 | 1023 | 10464 |
| 567 | 20231123 | 094400 | 720348710 | 1023 | 1022 | 1023 | 1022 | 8066 |
| 568 | 20231123 | 094300 | 712098680 | 1022 | 1018 | 1022 | 1015 | 7217 |
| 569 | 20231123 | 094200 | 704731151 | 1015 | 1015 | 1015 | 1015 | 323 |
| 570 | 20231123 | 094100 | 704403306 | 1019 | 1019 | 1019 | 1019 | 1276 |
| 571 | 20231123 | 094000 | 703103062 | 1019 | 1018 | 1019 | 1018 | 3948 |
| 572 | 20231123 | 093900 | 699080397 | 1019 | 1019 | 1019 | 1012 | 5234 |
| 573 | 20231123 | 093800 | 693761284 | 1019 | 1018 | 1019 | 1018 | 1040 |
| 574 | 20231123 | 093700 | 692702546 | 1019 | 1018 | 1019 | 1018 | 1667 |
| 575 | 20231123 | 093600 | 691005034 | 1014 | 1010 | 1014 | 1010 | 14406 |
| 576 | 20231123 | 093500 | 676427617 | 1011 | 1018 | 1018 | 1011 | 3839 |
| 577 | 20231123 | 093400 | 672539545 | 1020 | 1025 | 1025 | 1020 | 19412 |
| 578 | 20231123 | 093300 | 652707567 | 1023 | 1025 | 1025 | 1022 | 6177 |
| 579 | 20231123 | 093200 | 646379082 | 1025 | 1021 | 1025 | 1021 | 1918 |
| 580 | 20231123 | 093100 | 644417815 | 1025 | 1023 | 1025 | 1020 | 6097 |
| 581 | 20231123 | 093000 | 638174813 | 1023 | 1025 | 1026 | 1020 | 21230 |
| 582 | 20231123 | 092900 | 616508101 | 1026 | 1025 | 1026 | 1024 | 6985 |
| 583 | 20231123 | 092800 | 609350119 | 1025 | 1022 | 1025 | 1022 | 9268 |
| 584 | 20231123 | 092700 | 599870542 | 1022 | 1024 | 1024 | 1022 | 6 |
| 585 | 20231123 | 092600 | 599864408 | 1025 | 1023 | 1025 | 1021 | 8911 |
| 586 | 20231123 | 092500 | 590741351 | 1023 | 1024 | 1025 | 1021 | 7512 |
| 587 | 20231123 | 092400 | 583056391 | 1024 | 1023 | 1025 | 1023 | 2917 |
| 588 | 20231123 | 092300 | 580072081 | 1023 | 1016 | 1023 | 1016 | 18292 |
| 589 | 20231123 | 092200 | 561413835 | 1014 | 1030 | 1032 | 1014 | 19758 |
| 590 | 20231123 | 092100 | 541229381 | 1030 | 1032 | 1032 | 1030 | 14191 |
| 591 | 20231123 | 092000 | 526601833 | 1033 | 1033 | 1036 | 1032 | 28700 |
| 592 | 20231123 | 091900 | 496912180 | 1032 | 1030 | 1033 | 1029 | 30412 |
| 593 | 20231123 | 091800 | 465572735 | 1029 | 1027 | 1029 | 1026 | 14025 |
| 594 | 20231123 | 091700 | 451155435 | 1027 | 1021 | 1027 | 1021 | 18629 |
| 595 | 20231123 | 091600 | 432041723 | 1020 | 1009 | 1036 | 1009 | 116961 |
| 596 | 20231123 | 091500 | 312738359 | 1009 | 1006 | 1010 | 1005 | 11684 |
| 597 | 20231123 | 091400 | 300956528 | 1005 | 1004 | 1005 | 1004 | 585 |
| 598 | 20231123 | 091300 | 300368654 | 1005 | 1004 | 1005 | 1004 | 1623 |
| 599 | 20231123 | 091200 | 298739092 | 1004 | 1004 | 1004 | 1003 | 2634 |
| 600 | 20231123 | 091100 | 296096657 | 1003 | 1003 | 1003 | 1002 | 2121 |
| 601 | 20231123 | 091000 | 293971205 | 1004 | 1009 | 1010 | 1002 | 27325 |
| 602 | 20231123 | 090900 | 266456549 | 1009 | 1010 | 1010 | 1007 | 2865 |
| 603 | 20231123 | 090800 | 263568315 | 1010 | 1010 | 1011 | 1009 | 9877 |
| 604 | 20231123 | 090700 | 253594528 | 1010 | 1005 | 1010 | 1005 | 5502 |
| 605 | 20231123 | 090600 | 248046923 | 1005 | 1009 | 1009 | 1005 | 11375 |
| 606 | 20231123 | 090500 | 236591844 | 1010 | 1012 | 1012 | 1009 | 4738 |
| 607 | 20231123 | 090400 | 231800013 | 1012 | 1015 | 1019 | 1012 | 21096 |
| 608 | 20231123 | 090300 | 210378885 | 1012 | 1005 | 1015 | 1005 | 37696 |
| 609 | 20231123 | 090200 | 172353823 | 1005 | 1008 | 1008 | 1005 | 37899 |
| 610 | 20231123 | 090100 | 134195927 | 1008 | 1000 | 1010 | 1000 | 73496 |
| 611 | 20231123 | 090000 | 60091672 | 1000 | 994 | 1005 | 994 | 59611 |